Dow Industrials SPDR (NY: DIA )

344.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 201.28 201.71 201.04 201.66 2,681,243 +0.20(+0.10%)
Sep 28, 2017 200.90 201.62 200.65 201.46 1,623,666 +0.43(+0.22%)
Sep 27, 2017 201.28 201.39 200.34 201.03 2,642,949 +0.39(+0.19%)
Sep 26, 2017 200.98 201.37 200.58 200.64 1,457,807 -0.12(-0.06%)
Sep 25, 2017 201.02 201.31 200.01 200.76 3,156,731 -0.34(-0.17%)
Sep 22, 2017 201.12 201.34 200.76 201.10 2,717,444 -0.24(-0.12%)
Sep 21, 2017 201.73 201.80 201.28 201.35 1,932,706 -0.39(-0.19%)
Sep 20, 2017 201.44 201.78 200.88 201.73 2,019,690 +0.29(+0.14%)
Sep 19, 2017 201.26 201.53 201.14 201.45 2,267,240 +0.38(+0.19%)
Sep 18, 2017 200.85 201.27 200.63 201.07 2,028,028 +0.64(+0.32%)
Sep 15, 2017 200.14 200.54 199.94 200.43 2,638,961 +0.53(+0.27%)
Sep 14, 2017 199.30 200.00 199.27 199.90 2,106,030 +0.50(+0.25%)
Sep 13, 2017 199.03 199.42 198.89 199.40 1,913,819 +0.31(+0.15%)
Sep 12, 2017 199.01 199.22 198.77 199.09 2,305,806 +0.59(+0.30%)
Sep 11, 2017 197.43 198.61 197.43 198.50 3,357,966 +2.27(+1.15%)
Sep 08, 2017 195.66 196.61 195.58 196.23 2,375,329 +0.12(+0.06%)
Sep 07, 2017 196.44 196.66 195.73 196.11 2,205,163 -0.13(-0.06%)
Sep 06, 2017 196.50 196.57 196.16 196.24 2,130,322 +0.52(+0.27%)
Sep 05, 2017 197.39 197.39 195.28 195.72 4,257,994 -2.02(-1.02%)
Sep 01, 2017 197.93 198.18 197.66 197.74 2,391,369 +0.36(+0.18%)
Aug 31, 2017 197.39 197.71 197.02 197.38 2,415,040 +0.53(+0.27%)
Aug 30, 2017 196.69 197.06 196.36 196.85 2,006,487 +0.31(+0.16%)
Aug 29, 2017 194.83 196.70 194.77 196.54 2,238,602 +0.58(+0.30%)
Aug 28, 2017 196.46 196.53 195.59 195.96 1,583,498 -0.09(-0.05%)
Aug 25, 2017 196.25 196.85 196.01 196.05 2,639,451 +0.34(+0.17%)
Aug 24, 2017 196.51 196.51 195.53 195.71 2,151,320 -0.23(-0.12%)
Aug 23, 2017 196.02 196.43 195.87 195.94 4,069,814 -0.69(-0.35%)
Aug 22, 2017 195.48 196.78 195.38 196.63 2,695,003 +1.75(+0.90%)
Aug 21, 2017 194.63 195.04 193.97 194.88 3,855,955 +0.19(+0.10%)
Aug 18, 2017 195.11 195.71 194.35 194.69 4,969,763 -0.67(-0.35%)
Aug 17, 2017 197.33 197.40 195.33 195.37 3,940,245 -2.39(-1.21%)
Aug 16, 2017 197.96 198.32 197.58 197.75 2,760,047 +0.28(+0.14%)
Aug 15, 2017 197.85 197.85 197.21 197.47 2,046,468 +0.17(+0.09%)
Aug 14, 2017 197.22 197.59 197.16 197.31 2,904,094 +1.14(+0.58%)
Aug 11, 2017 196.22 196.63 196.00 196.17 5,512,479 +0.09(+0.05%)
Aug 10, 2017 197.16 197.24 196.03 196.08 8,731,888 -1.70(-0.86%)
Aug 09, 2017 197.63 197.88 197.30 197.78 3,963,817 -0.17(-0.09%)
Aug 08, 2017 198.05 198.84 197.73 197.95 4,037,725 -0.14(-0.07%)
Aug 07, 2017 198.00 198.21 197.87 198.09 2,121,046 +0.25(+0.13%)
Aug 04, 2017 197.91 197.93 197.36 197.84 2,093,361 +0.46(+0.23%)
Aug 03, 2017 197.27 197.54 197.08 197.39 2,782,637 +0.15(+0.08%)
Aug 02, 2017 197.18 197.45 196.83 197.23 3,414,808 +0.47(+0.24%)
Aug 01, 2017 197.10 197.15 196.57 196.77 2,572,091 +0.60(+0.31%)
Jul 31, 2017 196.12 196.46 195.98 196.17 1,966,939 +0.61(+0.31%)
Jul 28, 2017 195.12 195.68 194.91 195.56 2,569,824 +0.27(+0.14%)
Jul 27, 2017 194.89 195.31 194.31 195.29 3,570,271 +0.82(+0.42%)
Jul 26, 2017 194.47 194.78 194.25 194.47 2,275,443 +0.85(+0.44%)
Jul 25, 2017 194.19 194.21 193.29 193.62 2,145,097 +0.69(+0.36%)
Jul 24, 2017 193.30 193.30 192.56 192.93 1,627,218 -0.39(-0.20%)
Jul 21, 2017 193.02 193.34 192.63 193.32 2,479,142 -0.38(-0.20%)
Jul 20, 2017 194.04 194.05 193.32 193.70 1,529,354 -0.12(-0.06%)
Jul 19, 2017 193.43 193.84 193.25 193.82 1,993,230 +0.55(+0.29%)
Jul 18, 2017 193.23 193.36 192.31 193.26 2,508,448 -0.47(-0.24%)
Jul 17, 2017 193.82 193.97 193.57 193.73 2,557,017 -0.04(-0.02%)
Jul 14, 2017 194.14 192.74 193.77 2,673,546 +0.72(+0.37%)
Jul 13, 2017 192.91 193.14 192.64 193.05 1,771,450 +0.21(+0.11%)
Jul 12, 2017 192.62 193.26 192.54 192.84 2,347,550 +1.12(+0.58%)
Jul 11, 2017 191.66 192.00 190.56 191.72 1,760,769 -0.01(-0.00%)
Jul 10, 2017 191.45 192.05 191.42 191.73 1,290,843 -0.05(-0.03%)
Jul 07, 2017 191.33 191.88 191.22 191.79 1,480,519 +0.82(+0.43%)
Jul 06, 2017 191.82 191.96 190.79 190.97 2,565,720 -1.29(-0.67%)
Jul 05, 2017 192.40 192.48 191.59 192.26 2,008,012 +0.08(+0.04%)
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.