Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 186.66 188.14 186.62 187.63 8,823,067 +2.70(+1.46%)
Feb 28, 2017 185.05 185.22 184.66 184.93 3,170,649 -0.28(-0.15%)
Feb 27, 2017 184.71 185.28 184.60 185.21 3,861,554 +0.32(+0.17%)
Feb 24, 2017 184.13 184.91 184.12 184.89 4,165,534 +0.10(+0.05%)
Feb 23, 2017 185.00 185.08 184.25 184.79 3,567,265 +0.33(+0.18%)
Feb 22, 2017 183.82 184.53 183.74 184.46 2,533,599 +0.34(+0.18%)
Feb 21, 2017 183.67 184.33 183.54 184.12 3,460,078 +1.06(+0.58%)
Feb 17, 2017 183.06 183.06 183.06 0 -0.03(-0.02%)
Feb 16, 2017 183.16 183.31 182.54 183.10 5,175,344 +0.09(+0.05%)
Feb 15, 2017 182.13 183.11 182.04 183.01 4,111,382 +1.07(+0.59%)
Feb 14, 2017 180.95 181.95 180.85 181.94 4,044,271 +0.86(+0.48%)
Feb 13, 2017 180.30 181.32 180.30 181.08 2,964,450 +1.29(+0.72%)
Feb 10, 2017 179.39 180.01 179.19 179.78 3,248,097 +0.91(+0.51%)
Feb 09, 2017 178.08 179.22 178.04 178.88 3,925,729 +1.07(+0.60%)
Feb 08, 2017 177.80 177.97 177.49 177.81 2,581,022 -0.06(-0.03%)
Feb 07, 2017 178.14 178.51 177.73 177.87 2,936,550 +0.27(+0.15%)
Feb 06, 2017 177.38 177.97 177.16 177.60 3,124,603 -0.09(-0.05%)
Feb 03, 2017 176.98 177.86 176.86 177.69 5,477,590 +1.57(+0.89%)
Feb 02, 2017 175.72 176.44 175.60 176.12 2,976,574 -0.02(-0.01%)
Feb 01, 2017 176.58 176.82 175.76 176.14 4,132,392 +0.24(+0.14%)
Jan 31, 2017 176.22 176.37 175.19 175.90 5,218,491 -0.90(-0.51%)
Jan 30, 2017 177.20 177.26 176.01 176.80 5,319,598 -1.11(-0.62%)
Jan 27, 2017 177.97 178.12 177.75 177.91 4,033,207 -0.08(-0.04%)
Jan 26, 2017 177.88 178.21 177.72 177.99 4,504,132 +0.27(+0.15%)
Jan 25, 2017 177.36 177.84 177.13 177.72 5,501,037 +1.40(+0.79%)
Jan 24, 2017 175.39 176.66 175.24 176.32 5,869,547 +0.94(+0.54%)
Jan 23, 2017 175.46 175.68 174.73 175.38 3,661,081 -0.16(-0.09%)
Jan 20, 2017 175.16 175.76 174.97 175.54 7,892,704 +0.77(+0.44%)
Jan 19, 2017 175.43 175.55 174.25 174.77 3,440,588 -0.59(-0.34%)
Jan 18, 2017 175.48 175.61 174.79 175.36 5,231,874 -0.12(-0.07%)
Jan 17, 2017 175.65 175.98 175.04 175.49 3,758,035 -0.54(-0.31%)
Jan 13, 2017 176.03 176.03 176.03 0 -0.04(-0.02%)
Jan 12, 2017 176.19 176.21 174.99 176.07 4,362,729 -0.51(-0.29%)
Jan 11, 2017 175.97 176.80 175.54 176.59 5,879,430 +0.82(+0.47%)
Jan 10, 2017 176.05 176.65 175.59 175.76 3,410,911 -0.32(-0.18%)
Jan 09, 2017 176.37 176.53 176.07 176.08 2,598,281 -0.66(-0.38%)
Jan 06, 2017 176.05 177.03 175.56 176.75 4,879,328 +0.67(+0.38%)
Jan 05, 2017 176.25 176.53 175.31 176.07 4,655,213 -0.35(-0.20%)
Jan 04, 2017 176.08 176.61 175.94 176.43 5,442,936 +0.65(+0.37%)
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.