Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 188.18 188.18 187.20 187.81 1,763,911 -0.19(-0.10%)
May 30, 2017 188.00 188.28 187.78 188.00 1,191,977 -0.30(-0.16%)
May 26, 2017 188.29 188.45 188.10 188.29 1,288,293 -0.03(-0.02%)
May 25, 2017 188.28 188.63 188.08 188.33 2,457,976 +0.68(+0.36%)
May 24, 2017 187.20 187.77 186.98 187.65 3,894,623 +0.63(+0.33%)
May 23, 2017 187.00 187.23 186.64 187.02 3,866,047 +0.42(+0.23%)
May 22, 2017 186.31 186.80 186.31 186.60 2,511,138 +0.79(+0.42%)
May 19, 2017 184.90 186.30 184.75 185.81 5,470,939 +1.27(+0.69%)
May 18, 2017 183.72 185.44 183.60 184.55 7,461,488 +0.44(+0.24%)
May 17, 2017 185.58 186.00 184.02 184.11 6,410,619 -3.10(-1.66%)
May 16, 2017 187.54 187.67 186.78 187.21 1,948,609 +0.02(+0.01%)
May 15, 2017 186.72 187.37 186.72 187.20 2,039,342 +0.82(+0.44%)
May 12, 2017 186.34 186.62 186.21 186.38 1,766,828 -0.24(-0.13%)
May 11, 2017 186.49 186.77 185.56 186.62 3,468,206 -0.18(-0.10%)
May 10, 2017 186.54 187.09 186.28 186.79 1,563,576 -0.12(-0.07%)
May 09, 2017 187.38 187.54 186.56 186.92 1,760,225 -0.27(-0.14%)
May 08, 2017 186.99 187.28 186.84 187.19 2,591,717 +0.13(+0.07%)
May 05, 2017 186.43 187.06 186.15 187.05 1,877,063 +0.52(+0.28%)
May 04, 2017 186.95 186.95 185.65 186.54 2,960,753 -0.03(-0.01%)
May 03, 2017 186.78 185.89 186.56 2,050,184 +0.08(+0.04%)
May 02, 2017 186.46 186.63 186.15 186.48 1,524,735 +0.19(+0.10%)
May 01, 2017 186.80 186.80 186.10 186.29 2,115,059 -0.14(-0.08%)
Apr 28, 2017 186.93 186.93 186.34 186.44 2,168,894 -0.43(-0.23%)
Apr 27, 2017 187.02 187.05 186.42 186.87 2,188,109 +0.08(+0.04%)
Apr 26, 2017 187.09 187.64 186.76 186.78 3,211,527 -0.19(-0.10%)
Apr 25, 2017 186.32 187.24 186.22 186.97 3,905,702 +2.05(+1.11%)
Apr 24, 2017 184.88 185.15 184.61 184.92 3,610,929 +1.90(+1.04%)
Apr 21, 2017 183.25 183.45 182.59 183.02 3,403,406 -0.24(-0.13%)
Apr 20, 2017 182.06 183.72 181.90 183.26 4,348,009 +1.65(+0.91%)
Apr 19, 2017 182.87 182.91 181.43 181.61 4,047,595 -1.10(-0.60%)
Apr 18, 2017 182.96 183.36 182.12 182.71 2,802,197 -0.97(-0.53%)
Apr 17, 2017 182.57 183.76 182.51 183.68 2,537,062 +1.60(+0.88%)
Apr 13, 2017 182.94 183.47 182.07 182.08 4,046,602 -1.16(-0.63%)
Apr 12, 2017 183.80 183.80 182.95 183.23 2,437,078 -0.59(-0.32%)
Apr 11, 2017 183.72 183.90 182.58 183.82 3,941,398 -0.05(-0.03%)
Apr 10, 2017 183.97 184.70 183.48 183.88 2,688,316 +0.01(+0.00%)
Apr 07, 2017 183.70 184.48 183.43 183.87 2,928,732 -0.06(-0.03%)
Apr 06, 2017 183.93 184.68 183.47 183.93 3,576,864 +0.17(+0.09%)
Apr 05, 2017 184.94 185.89 183.67 183.76 4,613,626 -0.35(-0.19%)
Apr 04, 2017 183.55 184.21 183.36 184.11 2,867,083 +0.36(+0.19%)
Apr 03, 2017 183.99 184.09 182.53 183.75 4,978,700 -0.08(-0.04%)
Mar 31, 2017 184.17 184.36 183.80 183.83 4,691,311 -0.55(-0.30%)
Mar 30, 2017 183.80 184.65 183.66 184.38 3,198,074 +0.58(+0.32%)
Mar 29, 2017 184.00 184.03 183.48 183.81 2,607,825 -0.39(-0.21%)
Mar 28, 2017 182.71 184.48 182.56 184.20 3,970,671 +1.35(+0.74%)
Mar 27, 2017 181.91 183.09 181.58 182.84 5,117,525 -0.46(-0.25%)
Mar 24, 2017 184.04 184.33 182.64 183.31 4,548,914 -0.50(-0.27%)
Mar 23, 2017 183.56 184.69 183.45 183.81 4,309,396 -0.09(-0.05%)
Mar 22, 2017 183.49 184.04 183.08 183.89 4,375,110 +0.05(+0.03%)
Mar 21, 2017 186.50 186.58 183.75 183.84 6,949,864 -2.19(-1.18%)
Mar 20, 2017 186.07 186.44 185.81 186.03 3,713,117 -0.04(-0.02%)
Mar 17, 2017 186.67 186.67 186.05 186.08 3,225,040 -0.15(-0.08%)
Mar 16, 2017 186.88 186.88 185.88 186.23 3,394,574 -0.12(-0.07%)
Mar 15, 2017 185.69 186.65 185.58 186.35 6,451,986 +0.93(+0.50%)
Mar 14, 2017 185.46 185.73 184.93 185.43 4,985,455 -0.36(-0.19%)
Mar 13, 2017 185.95 186.14 185.47 185.78 2,543,524 -0.19(-0.10%)
Mar 10, 2017 186.45 186.46 185.27 185.97 3,378,380 +0.43(+0.23%)
Mar 09, 2017 185.61 185.92 184.83 185.54 4,979,157 +0.05(+0.03%)
Mar 08, 2017 186.35 186.38 185.33 185.49 3,566,124 -0.50(-0.27%)
Mar 07, 2017 186.03 186.43 185.82 185.99 3,077,249 -0.27(-0.15%)
Mar 06, 2017 186.07 186.52 185.86 186.26 2,837,530 -0.38(-0.21%)
Mar 03, 2017 186.78 187.01 186.20 186.65 2,911,686 +0.02(+0.01%)
Mar 02, 2017 187.79 187.79 186.59 186.63 3,751,462 -1.00(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.