Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 210.66 213.12 210.43 212.56 7,511,885 +2.99(+1.43%)
Nov 29, 2017 209.33 209.76 208.99 209.56 3,854,084 +0.95(+0.45%)
Nov 28, 2017 206.85 208.70 206.77 208.62 5,521,943 +2.28(+1.11%)
Nov 27, 2017 206.13 206.81 206.03 206.33 2,658,573 +0.23(+0.11%)
Nov 24, 2017 206.18 206.46 206.05 206.10 1,640,064 +0.26(+0.13%)
Nov 22, 2017 206.62 206.62 205.65 205.84 3,268,362 -0.49(-0.24%)
Nov 21, 2017 205.84 206.56 205.78 206.33 3,141,407 +1.38(+0.67%)
Nov 20, 2017 204.52 205.14 204.31 204.95 2,349,567 +0.67(+0.33%)
Nov 17, 2017 204.62 204.79 204.26 204.28 3,979,590 -0.84(-0.41%)
Nov 16, 2017 204.52 205.44 204.49 205.12 3,344,380 +1.70(+0.84%)
Nov 15, 2017 203.59 204.04 203.15 203.42 3,230,427 -1.15(-0.56%)
Nov 14, 2017 204.30 204.63 203.38 204.57 2,917,653 -0.33(-0.16%)
Nov 13, 2017 204.03 205.01 204.00 204.90 2,795,168 +0.20(+0.10%)
Nov 10, 2017 204.72 204.91 204.41 204.70 2,871,083 -0.25(-0.12%)
Nov 09, 2017 204.76 205.45 203.59 204.96 4,837,465 -0.65(-0.31%)
Nov 08, 2017 205.52 205.73 205.18 205.60 1,749,744 +0.03(+0.02%)
Nov 07, 2017 205.81 205.97 204.93 205.57 2,732,029 +0.01(+0.00%)
Nov 06, 2017 205.40 205.72 205.28 205.56 2,918,609 +0.20(+0.10%)
Nov 03, 2017 205.52 205.54 204.89 205.36 2,948,252 +0.19(+0.09%)
Nov 02, 2017 204.51 205.35 203.73 205.17 2,816,035 +0.67(+0.33%)
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.