Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 224.11 224.11 224.11 0 -0.68(-0.30%)
Dec 28, 2017 224.62 224.85 224.47 224.79 3,027,820 +0.59(+0.26%)
Dec 27, 2017 223.90 224.39 223.86 224.20 3,234,593 +0.21(+0.09%)
Dec 26, 2017 223.71 224.30 223.66 223.99 2,380,479 -0.14(-0.06%)
Dec 22, 2017 224.29 224.32 223.74 224.13 2,038,723 -0.24(-0.11%)
Dec 21, 2017 224.43 224.93 224.15 224.37 2,699,681 +0.54(+0.24%)
Dec 20, 2017 224.97 225.03 223.55 223.83 2,648,732 -0.30(-0.13%)
Dec 19, 2017 224.95 224.98 223.71 224.13 3,059,925 -0.35(-0.16%)
Dec 18, 2017 224.68 225.16 224.25 224.48 3,621,671 +1.40(+0.63%)
Dec 15, 2017 223.05 223.50 222.70 223.09 6,471,527 +1.12(+0.51%)
Dec 14, 2017 223.16 223.32 221.87 221.96 5,212,974 -0.66(-0.30%)
Dec 13, 2017 222.07 223.25 222.04 222.62 4,146,815 +0.78(+0.35%)
Dec 12, 2017 221.39 222.24 221.32 221.85 3,625,276 +1.15(+0.52%)
Dec 11, 2017 220.34 220.76 220.09 220.70 2,053,851 +0.50(+0.23%)
Dec 08, 2017 219.81 220.21 219.26 220.20 2,991,934 +1.14(+0.52%)
Dec 07, 2017 218.02 219.52 217.93 219.06 3,001,229 +0.67(+0.31%)
Dec 06, 2017 219.20 218.36 218.39 4,398,105 -0.35(-0.16%)
Dec 05, 2017 220.35 220.35 218.53 218.75 5,442,536 -1.00(-0.45%)
Dec 04, 2017 221.46 221.64 219.71 219.74 7,241,314 +0.60(+0.27%)
Dec 01, 2017 219.77 220.03 217.27 219.14 10,812,062 -0.35(-0.16%)
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%)
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.