Skip to main content

Dow Industrials SPDR (NY: DIA )

398.40 +0.84 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 183.24 183.24 182.29 182.88 1,811,459 -0.18(-0.10%)
May 30, 2017 183.06 183.33 182.85 183.06 1,224,108 -0.29(-0.16%)
May 26, 2017 183.35 183.51 183.16 183.35 1,323,020 -0.03(-0.02%)
May 25, 2017 183.33 183.68 183.14 183.38 2,524,234 +0.66(+0.36%)
May 24, 2017 182.29 182.84 182.07 182.72 3,999,606 +0.61(+0.33%)
May 23, 2017 182.10 182.31 181.74 182.11 3,970,261 +0.41(+0.23%)
May 22, 2017 181.42 181.90 181.42 181.70 2,578,828 +0.77(+0.42%)
May 19, 2017 180.05 181.41 179.90 180.94 5,618,415 +1.23(+0.69%)
May 18, 2017 178.90 180.57 178.78 179.70 7,662,620 +0.43(+0.24%)
May 17, 2017 180.71 181.12 179.19 179.28 6,583,424 -3.02(-1.66%)
May 16, 2017 182.62 182.74 181.87 182.30 2,001,136 +0.02(+0.01%)
May 15, 2017 181.82 182.46 181.82 182.28 2,094,314 +0.80(+0.44%)
May 12, 2017 181.45 181.72 181.32 181.48 1,814,455 -0.23(-0.13%)
May 11, 2017 181.60 181.87 180.69 181.72 3,561,695 -0.17(-0.10%)
May 10, 2017 181.64 182.18 181.39 181.89 1,605,724 -0.12(-0.07%)
May 09, 2017 182.46 182.62 181.67 182.01 1,807,674 -0.26(-0.14%)
May 08, 2017 182.08 182.36 181.94 182.27 2,661,580 +0.13(+0.07%)
May 05, 2017 181.53 182.15 181.27 182.14 1,927,661 +0.50(+0.28%)
May 04, 2017 182.04 182.04 180.78 181.64 3,040,563 -0.03(-0.01%)
May 03, 2017 181.88 181.01 181.67 2,105,449 +0.08(+0.04%)
May 02, 2017 181.56 181.74 181.26 181.59 1,565,835 +0.18(+0.10%)
May 01, 2017 181.90 181.90 181.21 181.41 2,172,072 -0.14(-0.08%)
Apr 28, 2017 182.02 182.02 181.45 181.54 2,227,358 -0.42(-0.23%)
Apr 27, 2017 182.11 182.14 181.53 181.96 2,247,091 +0.08(+0.04%)
Apr 26, 2017 182.18 182.72 181.86 181.88 3,298,096 -0.18(-0.10%)
Apr 25, 2017 181.43 182.32 181.34 182.06 4,010,984 +2.00(+1.11%)
Apr 24, 2017 180.02 180.28 179.76 180.07 3,708,265 +1.85(+1.04%)
Apr 21, 2017 178.44 178.63 177.80 178.22 3,495,148 -0.23(-0.13%)
Apr 20, 2017 177.28 178.89 177.12 178.45 4,465,213 +1.60(+0.91%)
Apr 19, 2017 178.07 178.10 176.66 176.85 4,156,701 -1.07(-0.60%)
Apr 18, 2017 178.16 178.55 177.34 177.91 2,877,732 -0.95(-0.53%)
Apr 17, 2017 177.78 178.94 177.72 178.86 2,605,451 +1.56(+0.88%)
Apr 13, 2017 178.14 178.66 177.29 177.30 4,155,681 -1.13(-0.63%)
Apr 12, 2017 178.97 178.97 178.15 178.43 2,502,771 -0.57(-0.32%)
Apr 11, 2017 178.90 179.08 177.79 179.00 4,047,641 -0.05(-0.03%)
Apr 10, 2017 179.14 179.86 178.67 179.05 2,760,782 +0.01(+0.00%)
Apr 07, 2017 178.88 179.64 178.62 179.04 3,007,678 -0.06(-0.03%)
Apr 06, 2017 179.10 179.83 178.65 179.10 3,673,282 +0.16(+0.09%)
Apr 05, 2017 180.09 181.01 178.85 178.94 4,737,990 -0.34(-0.19%)
Apr 04, 2017 178.73 179.38 178.55 179.28 2,944,367 +0.35(+0.19%)
Apr 03, 2017 179.16 179.26 177.74 178.93 5,112,905 -0.08(-0.04%)
Mar 31, 2017 179.34 179.52 178.97 179.01 4,817,769 -0.54(-0.30%)
Mar 30, 2017 178.97 179.80 178.84 179.54 3,284,281 +0.56(+0.32%)
Mar 29, 2017 179.17 179.20 178.67 178.98 2,678,120 -0.38(-0.21%)
Mar 28, 2017 177.91 179.64 177.77 179.36 4,077,703 +1.32(+0.74%)
Mar 27, 2017 177.13 178.28 176.81 178.04 5,255,471 -0.45(-0.25%)
Mar 24, 2017 179.21 179.49 177.84 178.49 4,671,533 -0.49(-0.27%)
Mar 23, 2017 178.74 179.84 178.63 178.98 4,425,559 -0.09(-0.05%)
Mar 22, 2017 178.68 179.21 178.28 179.07 4,493,045 +0.05(+0.03%)
Mar 21, 2017 181.60 181.69 178.93 179.01 7,137,203 -2.14(-1.18%)
Mar 20, 2017 181.18 181.55 180.93 181.15 3,813,206 -0.04(-0.02%)
Mar 17, 2017 181.77 181.77 181.17 181.19 3,311,973 -0.15(-0.08%)
Mar 16, 2017 181.97 181.97 181.00 181.34 3,486,078 -0.12(-0.07%)
Mar 15, 2017 180.81 181.75 180.71 181.46 6,625,906 +0.90(+0.50%)
Mar 14, 2017 180.59 180.86 180.08 180.56 5,119,843 -0.35(-0.19%)
Mar 13, 2017 181.07 181.25 180.60 180.91 2,612,087 -0.18(-0.10%)
Mar 10, 2017 181.56 181.57 180.41 181.09 3,469,448 +0.41(+0.23%)
Mar 09, 2017 180.74 181.04 179.98 180.68 5,113,375 +0.05(+0.03%)
Mar 08, 2017 181.46 181.49 180.47 180.62 3,662,252 -0.49(-0.27%)
Mar 07, 2017 181.14 181.53 180.94 181.11 3,160,200 -0.27(-0.15%)
Mar 06, 2017 181.19 181.63 180.98 181.38 2,914,019 -0.37(-0.20%)
Mar 03, 2017 181.88 182.10 181.31 181.75 2,990,174 +0.02(+0.01%)
Mar 02, 2017 182.86 182.86 181.69 181.73 3,852,587 -0.98(-0.54%)
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.