Skip to main content

Dow Industrials SPDR (NY: DIA )

397.39 -0.17 (-0.04%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,522 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,744 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,962 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,099 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,830 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,812 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,818 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,352 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,013 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,681 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,093 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,628 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,498 +1.76(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,141 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,226 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,116 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,536 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,462 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,831 +0.82(+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.