Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,140 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,575 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,946 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,183 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,601 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,312 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,520 -0.67(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,650 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.77 3,959,897 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,729 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,458 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,447 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,632 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,377 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,073 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.89 190.93 8,967,265 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,665 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,566 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.90 2,178,221 +0.25(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,790 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,645 +0.15(+0.08%)
Aug 02, 2017 192.00 192.27 191.66 192.06 3,506,858 +0.45(+0.24%)
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.