Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,435 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,817 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.77 5,491,473 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,903 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.19 207.25 1,631,014 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,327 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,073 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,603 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,631 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,921 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,598 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,550 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,740 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,237 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,766 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,087 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,951 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,501 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,980 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,492 +0.68(+0.33%)
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.