Skip to main content

Dow Industrials SPDR (NY: DIA )

339.86 +0.50 (+0.15%)
Streaming Delayed Price Updated: 12:28 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 210.02 210.26 209.63 210.01 1,970,851 +0.27(+0.13%)
Oct 30, 2017 209.91 210.47 209.58 209.74 2,972,774 -0.75(-0.36%)
Oct 27, 2017 210.30 210.64 209.77 210.50 3,275,323 +0.29(+0.14%)
Oct 26, 2017 210.26 210.72 210.12 210.21 2,867,287 +0.62(+0.30%)
Oct 25, 2017 210.75 210.75 208.86 209.59 4,238,969 -1.02(-0.48%)
Oct 24, 2017 210.44 210.98 210.31 210.61 3,671,279 +1.47(+0.70%)
Oct 23, 2017 209.97 209.97 209.10 209.13 2,580,321 -0.43(-0.21%)
Oct 20, 2017 208.97 209.56 208.45 209.56 3,644,004 +1.49(+0.72%)
Oct 19, 2017 207.34 208.08 207.06 208.07 2,537,661 +0.17(+0.08%)
Oct 18, 2017 207.49 208.10 207.41 207.90 3,026,195 +1.45(+0.70%)
Oct 17, 2017 206.33 206.55 206.16 206.45 2,043,881 +0.36(+0.17%)
Oct 16, 2017 205.75 206.16 205.52 206.09 2,642,016 +0.65(+0.31%)
Oct 13, 2017 205.43 205.66 205.25 205.45 1,941,999 +0.36(+0.18%)
Oct 12, 2017 205.23 205.52 204.93 205.09 1,448,675 -0.25(-0.12%)
Oct 11, 2017 205.08 205.37 204.94 205.34 1,580,392 +0.31(+0.15%)
Oct 10, 2017 204.98 205.18 204.47 205.03 1,577,988 +0.66(+0.32%)
Oct 09, 2017 204.69 204.75 204.20 204.37 1,119,784 -0.02(-0.01%)
Oct 06, 2017 204.20 204.46 204.10 204.39 2,327,164 -0.08(-0.04%)
Oct 05, 2017 203.54 204.49 203.40 204.47 2,512,447 +1.10(+0.54%)
Oct 04, 2017 203.34 203.61 203.16 203.36 1,945,088 +0.15(+0.08%)
Oct 03, 2017 202.76 203.25 202.64 203.21 2,790,052 +0.90(+0.44%)
Oct 02, 2017 201.37 202.45 201.22 202.31 2,906,693 +1.28(+0.63%)
Sep 29, 2017 200.65 201.08 200.42 201.04 2,689,583 +0.20(+0.10%)
Sep 28, 2017 200.27 200.99 200.03 200.84 1,628,717 +0.43(+0.22%)
Sep 27, 2017 200.66 200.77 199.72 200.41 2,651,170 +0.39(+0.19%)
Sep 26, 2017 200.35 200.75 199.96 200.02 1,462,342 -0.12(-0.06%)
Sep 25, 2017 200.40 200.69 199.39 200.14 3,166,550 -0.34(-0.17%)
Sep 22, 2017 200.50 200.71 200.14 200.48 2,725,896 -0.24(-0.12%)
Sep 21, 2017 201.11 201.17 200.65 200.72 1,938,718 -0.39(-0.19%)
Sep 20, 2017 200.81 201.15 200.25 201.11 2,025,973 +0.29(+0.14%)
Sep 19, 2017 200.63 200.90 200.52 200.82 2,274,292 +0.38(+0.19%)
Sep 18, 2017 200.23 200.65 200.00 200.44 2,034,336 +0.64(+0.32%)
Sep 15, 2017 199.52 199.91 199.32 199.81 2,647,169 +0.53(+0.26%)
Sep 14, 2017 198.68 199.38 198.65 199.28 2,112,581 +0.50(+0.25%)
Sep 13, 2017 198.41 198.80 198.27 198.78 1,919,772 +0.31(+0.15%)
Sep 12, 2017 198.39 198.61 198.16 198.47 2,312,978 +0.59(+0.30%)
Sep 11, 2017 196.82 197.99 196.82 197.88 3,368,411 +2.26(+1.15%)
Sep 08, 2017 195.06 196.00 194.98 195.62 2,382,717 +0.12(+0.06%)
Sep 07, 2017 195.83 196.05 195.12 195.50 2,212,022 -0.12(-0.06%)
Sep 06, 2017 195.89 195.96 195.55 195.63 2,136,948 +0.52(+0.27%)
Sep 05, 2017 196.78 196.78 194.67 195.11 4,271,239 -2.02(-1.02%)
Sep 01, 2017 197.31 197.57 197.05 197.13 2,398,808 +0.36(+0.18%)
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%)
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.