Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 217.54 220.08 217.30 219.50 7,274,339 +3.09(+1.43%)
Nov 29, 2017 216.16 216.61 215.82 216.41 3,732,207 +0.98(+0.45%)
Nov 28, 2017 213.60 215.52 213.52 215.43 5,347,324 +2.36(+1.11%)
Nov 27, 2017 212.86 213.57 212.76 213.07 2,574,502 +0.23(+0.11%)
Nov 24, 2017 212.92 213.20 212.78 212.84 1,588,200 +0.27(+0.13%)
Nov 22, 2017 213.37 213.37 212.37 212.56 3,165,007 -0.51(-0.24%)
Nov 21, 2017 212.56 213.31 212.50 213.07 3,042,067 +1.43(+0.67%)
Nov 20, 2017 211.20 211.84 210.98 211.64 2,275,268 +0.69(+0.33%)
Nov 17, 2017 211.30 211.48 210.93 210.96 3,853,745 -0.87(-0.41%)
Nov 16, 2017 211.20 212.15 211.17 211.82 3,238,618 +1.76(+0.84%)
Nov 15, 2017 210.24 210.70 209.78 210.06 3,128,269 -1.19(-0.56%)
Nov 14, 2017 210.97 211.32 210.02 211.25 2,825,386 -0.34(-0.16%)
Nov 13, 2017 210.69 211.70 210.67 211.60 2,706,774 +0.21(+0.10%)
Nov 10, 2017 211.41 211.60 211.09 211.39 2,780,288 -0.26(-0.12%)
Nov 09, 2017 211.44 212.16 210.24 211.65 4,684,486 -0.67(-0.31%)
Nov 08, 2017 212.24 212.45 211.88 212.32 1,694,411 +0.04(+0.02%)
Nov 07, 2017 212.53 212.70 211.62 212.28 2,645,632 +0.01(+0.00%)
Nov 06, 2017 212.11 212.43 211.98 212.27 2,826,312 +0.21(+0.10%)
Nov 03, 2017 212.23 212.25 211.58 212.06 2,855,017 +0.20(+0.09%)
Nov 02, 2017 211.19 212.06 210.39 211.87 2,726,981 +0.69(+0.33%)
Nov 01, 2017 211.54 211.92 210.76 211.17 2,966,286 +0.50(+0.24%)
Oct 31, 2017 210.68 210.92 210.28 210.67 1,964,740 +0.27(+0.13%)
Oct 30, 2017 210.57 211.13 210.23 210.40 2,963,555 -0.76(-0.36%)
Oct 27, 2017 210.96 211.30 210.42 211.15 3,265,166 +0.29(+0.14%)
Oct 26, 2017 210.92 211.38 210.78 210.87 2,858,395 +0.62(+0.30%)
Oct 25, 2017 211.41 211.41 209.51 210.24 4,225,824 -1.02(-0.48%)
Oct 24, 2017 211.10 211.63 210.97 211.26 3,659,895 +1.48(+0.71%)
Oct 23, 2017 210.62 210.62 209.75 209.78 2,572,320 -0.43(-0.21%)
Oct 20, 2017 209.62 210.22 209.10 210.22 3,632,705 +1.50(+0.72%)
Oct 19, 2017 207.99 208.73 207.70 208.72 2,529,792 +0.17(+0.08%)
Oct 18, 2017 208.13 208.74 208.05 208.55 3,016,811 +1.45(+0.70%)
Oct 17, 2017 206.97 207.19 206.80 207.09 2,037,543 +0.36(+0.17%)
Oct 16, 2017 206.39 206.81 206.16 206.74 2,633,823 +0.65(+0.31%)
Oct 13, 2017 206.07 206.30 205.89 206.09 1,935,977 +0.36(+0.18%)
Oct 12, 2017 205.87 206.16 205.56 205.72 1,444,183 -0.25(-0.12%)
Oct 11, 2017 205.72 206.00 205.58 205.98 1,575,491 +0.32(+0.15%)
Oct 10, 2017 205.62 205.82 205.10 205.66 1,573,095 +0.66(+0.32%)
Oct 09, 2017 205.33 205.39 204.83 205.00 1,116,312 -0.02(-0.01%)
Oct 06, 2017 204.83 205.09 204.73 205.02 2,319,948 -0.08(-0.04%)
Oct 05, 2017 204.18 205.12 204.03 205.10 2,504,656 +1.11(+0.54%)
Oct 04, 2017 203.98 204.24 203.79 204.00 1,939,057 +0.15(+0.08%)
Oct 03, 2017 203.39 203.88 203.28 203.84 2,781,400 +0.90(+0.44%)
Oct 02, 2017 202.00 203.08 201.84 202.94 2,897,680 +1.28(+0.63%)
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%)
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.