Skip to main content

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 (%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,440 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,787 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.11 2,444,649 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,681 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,455 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,133 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,410 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,299 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,978 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,501 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,601 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,003 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,217 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,588 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.20 213.31 3,082,133 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,666 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,251 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,519 +0.58(+0.27%)
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.