Skip to main content

Dow Industrials SPDR (NY: DIA )

339.29 -0.74 (-0.22%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 197.39 197.71 197.02 197.38 2,415,040 +0.53(+0.27%)
Aug 30, 2017 196.69 197.06 196.36 196.85 2,006,487 +0.31(+0.16%)
Aug 29, 2017 194.83 196.70 194.77 196.54 2,238,602 +0.58(+0.30%)
Aug 28, 2017 196.46 196.53 195.59 195.96 1,583,498 -0.09(-0.05%)
Aug 25, 2017 196.25 196.85 196.01 196.05 2,639,451 +0.34(+0.17%)
Aug 24, 2017 196.51 196.51 195.53 195.71 2,151,320 -0.23(-0.12%)
Aug 23, 2017 196.02 196.43 195.87 195.94 4,069,814 -0.69(-0.35%)
Aug 22, 2017 195.48 196.78 195.38 196.63 2,695,003 +1.75(+0.90%)
Aug 21, 2017 194.63 195.04 193.97 194.88 3,855,955 +0.19(+0.10%)
Aug 18, 2017 195.11 195.71 194.35 194.69 4,969,763 -0.67(-0.35%)
Aug 17, 2017 197.33 197.40 195.33 195.37 3,940,245 -2.39(-1.21%)
Aug 16, 2017 197.96 198.32 197.58 197.75 2,760,047 +0.28(+0.14%)
Aug 15, 2017 197.85 197.85 197.21 197.47 2,046,468 +0.17(+0.09%)
Aug 14, 2017 197.22 197.59 197.16 197.31 2,904,094 +1.14(+0.58%)
Aug 11, 2017 196.22 196.63 196.00 196.17 5,512,479 +0.09(+0.05%)
Aug 10, 2017 197.16 197.24 196.03 196.08 8,731,888 -1.70(-0.86%)
Aug 09, 2017 197.63 197.88 197.30 197.78 3,963,817 -0.17(-0.09%)
Aug 08, 2017 198.05 198.84 197.73 197.95 4,037,725 -0.14(-0.07%)
Aug 07, 2017 198.00 198.21 197.87 198.09 2,121,046 +0.25(+0.13%)
Aug 04, 2017 197.91 197.93 197.36 197.84 2,093,361 +0.46(+0.23%)
Aug 03, 2017 197.27 197.54 197.08 197.39 2,782,637 +0.15(+0.08%)
Aug 02, 2017 197.18 197.45 196.83 197.23 3,414,808 +0.47(+0.24%)
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.