Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 169.44 169.44 169.44 0 -0.41(-0.24%)
Dec 29, 2016 169.85 170.31 169.54 169.85 3,518,717 -0.08(-0.05%)
Dec 28, 2016 171.16 171.20 169.86 169.93 4,450,048 -0.97(-0.57%)
Dec 27, 2016 170.85 171.18 170.83 170.90 2,728,417 +0.14(+0.08%)
Dec 23, 2016 170.76 170.76 170.76 0 +0.07(+0.04%)
Dec 22, 2016 170.80 170.86 170.36 170.69 2,623,265 -0.16(-0.10%)
Dec 21, 2016 171.09 171.24 170.84 170.85 2,939,837 -0.22(-0.13%)
Dec 20, 2016 170.85 171.24 170.77 171.08 3,568,155 +0.70(+0.41%)
Dec 19, 2016 170.12 170.63 170.04 170.37 3,181,515 +0.35(+0.21%)
Dec 16, 2016 170.46 170.69 169.81 170.02 5,207,866 -0.03(-0.02%)
Dec 15, 2016 169.95 170.93 169.78 170.06 7,043,934 +0.44(+0.26%)
Dec 14, 2016 170.32 171.06 169.16 169.61 8,708,674 -0.93(-0.55%)
Dec 13, 2016 170.31 170.96 170.04 170.54 6,256,189 +0.98(+0.58%)
Dec 12, 2016 169.35 169.82 169.22 169.56 4,428,111 +0.33(+0.20%)
Dec 09, 2016 168.16 169.25 168.09 169.22 5,131,067 +1.21(+0.72%)
Dec 08, 2016 167.63 168.46 167.27 168.02 8,212,916 +0.69(+0.41%)
Dec 07, 2016 164.76 167.51 164.71 167.33 8,442,755 +2.56(+1.55%)
Dec 06, 2016 164.49 164.84 164.24 164.77 3,116,930 +0.23(+0.14%)
Dec 05, 2016 164.76 165.02 164.26 164.54 3,416,218 +0.41(+0.25%)
Dec 02, 2016 164.28 164.34 163.87 164.13 3,240,115 -0.14(-0.08%)
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.