Indicators

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		218.12	218.12	218.12	0	-0.66(-0.30%)
Dec 28, 2017	218.61	218.83	218.46	218.78	3,111,068	+0.57(+0.26%)
Dec 27, 2017	217.91	218.38	217.87	218.20	3,323,526	+0.20(+0.09%)
Dec 26, 2017	217.73	218.30	217.67	218.00	2,445,929	-0.13(-0.06%)
Dec 22, 2017	218.29	218.32	217.75	218.13	2,094,777	-0.23(-0.10%)
Dec 21, 2017	218.42	218.91	218.15	218.36	2,773,907	+0.52(+0.24%)
Dec 20, 2017	218.95	219.01	217.57	217.84	2,721,557	-0.29(-0.13%)
Dec 19, 2017	218.94	218.96	217.73	218.13	3,144,055	-0.34(-0.16%)
Dec 18, 2017	218.67	219.14	218.25	218.48	3,721,246	+1.36(+0.63%)
Dec 15, 2017	217.08	217.51	216.74	217.12	6,649,457	+1.09(+0.51%)
Dec 14, 2017	217.19	217.34	215.94	216.03	5,356,303	-0.64(-0.30%)
Dec 13, 2017	216.13	217.27	216.09	216.67	4,260,831	+0.76(+0.35%)
Dec 12, 2017	215.46	216.29	215.40	215.91	3,724,952	+1.12(+0.52%)
Dec 11, 2017	214.44	214.85	214.20	214.79	2,110,321	+0.48(+0.23%)
Dec 08, 2017	213.93	214.32	213.39	214.31	3,074,197	+1.11(+0.52%)
Dec 07, 2017	212.19	213.65	212.09	213.20	3,083,747	+0.65(+0.31%)
Dec 06, 2017		213.34	212.51	212.55	4,519,030	-0.34(-0.16%)
Dec 05, 2017	214.45	214.46	212.68	212.89	5,592,177	-0.97(-0.45%)
Dec 04, 2017	215.53	215.71	213.83	213.86	7,440,412	+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.