Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 196.78 197.10 196.41 196.77 2,422,552 +0.53(+0.27%)
Aug 30, 2017 196.08 196.45 195.76 196.24 2,012,729 +0.31(+0.16%)
Aug 29, 2017 194.22 196.09 194.17 195.94 2,245,565 +0.58(+0.30%)
Aug 28, 2017 195.85 195.93 194.99 195.35 1,588,424 -0.09(-0.05%)
Aug 25, 2017 195.64 196.24 195.41 195.44 2,647,662 +0.34(+0.17%)
Aug 24, 2017 195.90 195.90 194.92 195.10 2,158,012 -0.23(-0.12%)
Aug 23, 2017 195.41 195.82 195.26 195.33 4,082,473 -0.69(-0.35%)
Aug 22, 2017 194.88 196.17 194.78 196.02 2,703,386 +1.75(+0.90%)
Aug 21, 2017 194.03 194.44 193.37 194.28 3,867,949 +0.19(+0.10%)
Aug 18, 2017 194.50 195.10 193.75 194.09 4,985,222 -0.67(-0.35%)
Aug 17, 2017 196.72 196.78 194.73 194.76 3,952,501 -2.38(-1.21%)
Aug 16, 2017 197.35 197.70 196.97 197.14 2,768,632 +0.28(+0.14%)
Aug 15, 2017 197.24 197.24 196.59 196.86 2,052,833 +0.17(+0.09%)
Aug 14, 2017 196.61 196.97 196.55 196.69 2,913,128 +1.14(+0.58%)
Aug 11, 2017 195.61 196.02 195.40 195.56 5,529,626 +0.09(+0.05%)
Aug 10, 2017 196.55 196.63 195.42 195.47 8,759,049 -1.70(-0.86%)
Aug 09, 2017 197.01 197.26 196.68 197.17 3,976,146 -0.17(-0.09%)
Aug 08, 2017 197.44 198.22 197.11 197.34 4,050,284 -0.14(-0.07%)
Aug 07, 2017 197.39 197.60 197.26 197.48 2,127,644 +0.25(+0.13%)
Aug 04, 2017 197.29 197.32 196.75 197.23 2,099,873 +0.46(+0.23%)
Aug 03, 2017 196.66 196.93 196.47 196.77 2,791,292 +0.15(+0.08%)
Aug 02, 2017 196.57 196.84 196.22 196.62 3,425,430 +0.47(+0.24%)
Aug 01, 2017 196.49 196.54 195.96 196.16 2,580,091 +0.60(+0.31%)
Jul 31, 2017 195.51 195.85 195.37 195.56 1,973,057 +0.61(+0.31%)
Jul 28, 2017 194.51 195.07 194.31 194.95 2,577,818 +0.27(+0.14%)
Jul 27, 2017 194.29 194.71 193.71 194.68 3,581,376 +0.81(+0.42%)
Jul 26, 2017 193.87 194.18 193.64 193.87 2,282,521 +0.85(+0.44%)
Jul 25, 2017 193.59 193.61 192.69 193.02 2,151,770 +0.69(+0.36%)
Jul 24, 2017 192.71 192.71 191.96 192.33 1,632,280 -0.39(-0.20%)
Jul 21, 2017 192.42 192.74 192.03 192.72 2,486,854 -0.38(-0.20%)
Jul 20, 2017 193.44 193.45 192.72 193.10 1,534,111 -0.12(-0.06%)
Jul 19, 2017 192.83 193.24 192.65 193.22 1,999,430 +0.55(+0.29%)
Jul 18, 2017 192.63 192.76 191.71 192.66 2,516,251 -0.46(-0.24%)
Jul 17, 2017 193.22 193.37 192.97 193.13 2,564,971 -0.04(-0.02%)
Jul 14, 2017 193.54 192.14 193.16 2,681,862 +0.72(+0.37%)
Jul 13, 2017 192.31 192.54 192.04 192.45 1,776,960 +0.20(+0.11%)
Jul 12, 2017 192.02 192.66 191.94 192.25 2,354,852 +1.12(+0.58%)
Jul 11, 2017 191.07 191.41 189.97 191.13 1,766,246 -0.01(-0.00%)
Jul 10, 2017 190.86 191.46 190.82 191.14 1,294,858 -0.05(-0.03%)
Jul 07, 2017 190.74 191.29 190.63 191.19 1,485,125 +0.81(+0.43%)
Jul 06, 2017 191.23 191.37 190.20 190.38 2,573,701 -1.29(-0.67%)
Jul 05, 2017 191.81 191.89 190.99 191.66 2,014,258 +0.08(+0.04%)
Jul 03, 2017 191.10 192.37 191.04 191.58 2,390,306 +1.12(+0.59%)
Jun 30, 2017 190.39 191.14 190.23 190.47 2,481,560 +0.56(+0.30%)
Jun 29, 2017 191.61 191.64 189.09 189.91 4,889,153 -1.46(-0.76%)
Jun 28, 2017 190.19 191.60 190.77 191.36 5,254,900 +1.17(+0.62%)
Jun 27, 2017 190.89 191.26 190.14 190.19 2,218,365 -0.84(-0.44%)
Jun 26, 2017 191.41 191.82 190.73 191.03 2,172,383 +0.12(+0.06%)
Jun 23, 2017 190.65 191.10 190.31 190.91 1,507,848 +0.01(+0.00%)
Jun 22, 2017 191.22 191.41 190.84 190.91 3,019,543 -0.14(-0.07%)
Jun 21, 2017 191.73 191.75 190.82 191.05 2,383,950 -0.45(-0.24%)
Jun 20, 2017 191.94 192.10 191.48 191.50 1,972,809 -0.47(-0.24%)
Jun 19, 2017 191.47 192.05 191.22 191.97 2,354,801 +1.22(+0.64%)
Jun 16, 2017 190.55 190.77 190.09 190.75 2,655,571 +0.24(+0.12%)
Jun 15, 2017 189.80 190.62 189.68 190.52 2,884,503 -0.13(-0.07%)
Jun 14, 2017 190.60 190.79 189.88 190.65 6,081,176 +0.42(+0.22%)
Jun 13, 2017 189.72 190.25 189.68 190.23 2,722,047 +0.87(+0.46%)
Jun 12, 2017 189.42 189.71 188.90 189.37 4,130,165 -0.24(-0.13%)
Jun 09, 2017 189.14 189.96 188.65 189.61 4,790,611 +0.72(+0.38%)
Jun 08, 2017 188.67 189.63 188.47 188.89 2,277,287 +0.12(+0.07%)
Jun 07, 2017 188.73 188.94 188.24 188.76 1,733,904 +0.31(+0.17%)
Jun 06, 2017 188.41 188.81 188.27 188.45 2,349,828 -0.44(-0.23%)
Jun 05, 2017 188.89 189.19 188.69 188.89 2,156,893 -0.04(-0.02%)
Jun 02, 2017 188.52 189.20 188.36 188.93 2,595,465 +0.45(+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.