Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 184.47 184.65 184.09 184.36 3,180,511 -0.28(-0.15%)
Feb 27, 2017 184.14 184.70 184.03 184.63 3,873,565 +0.32(+0.17%)
Feb 24, 2017 183.56 184.33 183.55 184.31 4,178,491 +0.10(+0.05%)
Feb 23, 2017 184.43 184.51 183.68 184.22 3,578,362 +0.33(+0.18%)
Feb 22, 2017 183.25 183.96 183.17 183.89 2,541,480 +0.34(+0.18%)
Feb 21, 2017 183.10 183.75 182.97 183.55 3,470,841 +1.05(+0.58%)
Feb 17, 2017 182.50 182.50 182.50 0 -0.03(-0.02%)
Feb 16, 2017 182.59 182.74 181.97 182.53 5,191,442 +0.09(+0.05%)
Feb 15, 2017 181.57 182.54 181.48 182.44 4,124,171 +1.07(+0.59%)
Feb 14, 2017 180.39 181.38 180.29 181.37 4,056,850 +0.86(+0.47%)
Feb 13, 2017 179.74 180.75 179.74 180.52 2,973,671 +1.29(+0.72%)
Feb 10, 2017 178.84 179.46 178.63 179.22 3,258,200 +0.90(+0.51%)
Feb 09, 2017 177.53 178.66 177.48 178.32 3,937,940 +1.07(+0.60%)
Feb 08, 2017 177.25 177.41 176.94 177.25 2,589,050 -0.06(-0.03%)
Feb 07, 2017 177.59 177.95 177.18 177.32 2,945,684 +0.27(+0.15%)
Feb 06, 2017 176.83 177.42 176.61 177.05 3,134,322 -0.09(-0.05%)
Feb 03, 2017 176.43 177.31 176.31 177.14 5,494,628 +1.56(+0.89%)
Feb 02, 2017 175.18 175.89 175.05 175.57 2,985,833 -0.02(-0.01%)
Feb 01, 2017 176.03 176.27 175.21 175.59 4,145,246 +0.24(+0.14%)
Jan 31, 2017 175.67 175.82 174.65 175.35 5,234,723 -0.90(-0.51%)
Jan 30, 2017 176.65 176.72 175.46 176.25 5,336,145 -1.11(-0.62%)
Jan 27, 2017 177.41 177.57 177.20 177.36 4,045,752 -0.08(-0.05%)
Jan 26, 2017 177.33 177.66 177.17 177.44 4,518,142 +0.27(+0.15%)
Jan 25, 2017 176.81 177.29 176.58 177.17 5,518,148 +1.40(+0.79%)
Jan 24, 2017 174.85 176.11 174.70 175.78 5,887,804 +0.94(+0.54%)
Jan 23, 2017 174.91 175.13 174.19 174.84 3,672,469 -0.16(-0.09%)
Jan 20, 2017 174.62 175.21 174.43 175.00 7,917,254 +0.77(+0.44%)
Jan 19, 2017 174.89 175.00 173.71 174.23 3,451,291 -0.59(-0.34%)
Jan 18, 2017 174.93 175.07 174.25 174.82 5,248,148 -0.12(-0.07%)
Jan 17, 2017 175.10 175.44 174.50 174.94 3,769,724 -0.54(-0.31%)
Jan 13, 2017 175.48 175.48 175.48 0 -0.04(-0.03%)
Jan 12, 2017 175.64 175.67 174.45 175.53 4,376,300 -0.51(-0.29%)
Jan 11, 2017 175.42 176.25 175.00 176.04 5,897,719 +0.82(+0.47%)
Jan 10, 2017 175.50 176.10 175.05 175.22 3,421,521 -0.32(-0.18%)
Jan 09, 2017 175.83 175.99 175.53 175.53 2,606,363 -0.66(-0.38%)
Jan 06, 2017 175.51 176.48 175.01 176.20 4,894,506 +0.67(+0.38%)
Jan 05, 2017 175.70 175.98 174.77 175.53 4,669,694 -0.35(-0.20%)
Jan 04, 2017 175.53 176.06 175.39 175.88 5,459,867 +0.64(+0.37%)
Jan 03, 2017 175.67 175.84 174.41 175.24 7,551,357 +0.80(+0.46%)
Dec 30, 2016 174.43 174.43 174.43 0 -0.42(-0.24%)
Dec 29, 2016 174.85 175.32 174.54 174.85 3,418,022 -0.08(-0.05%)
Dec 28, 2016 176.21 176.24 174.86 174.93 4,322,702 -1.00(-0.57%)
Dec 27, 2016 175.89 176.22 175.86 175.93 2,650,339 +0.14(+0.08%)
Dec 23, 2016 175.79 175.79 175.79 0 +0.07(+0.04%)
Dec 22, 2016 175.84 175.90 175.38 175.72 2,548,195 -0.17(-0.10%)
Dec 21, 2016 176.13 176.29 175.87 175.89 2,855,708 -0.23(-0.13%)
Dec 20, 2016 175.89 176.29 175.80 176.12 3,466,046 +0.72(+0.41%)
Dec 19, 2016 175.13 175.66 175.05 175.39 3,090,470 +0.36(+0.21%)
Dec 16, 2016 175.48 175.72 174.81 175.03 5,058,833 -0.03(-0.02%)
Dec 15, 2016 174.96 175.96 174.78 175.06 6,842,375 +0.46(+0.26%)
Dec 14, 2016 175.34 176.10 174.14 174.61 8,459,480 -0.96(-0.55%)
Dec 13, 2016 175.33 176.00 175.05 175.57 6,077,171 +1.01(+0.58%)
Dec 12, 2016 174.34 174.83 174.20 174.55 4,301,403 +0.34(+0.20%)
Dec 09, 2016 173.11 174.24 173.05 174.21 4,984,244 +1.24(+0.72%)
Dec 08, 2016 172.57 173.43 172.20 172.97 7,977,907 +0.71(+0.41%)
Dec 07, 2016 169.61 172.45 169.57 172.26 8,201,169 +2.63(+1.55%)
Dec 06, 2016 169.34 169.70 169.08 169.63 3,027,741 +0.24(+0.14%)
Dec 05, 2016 169.62 169.88 169.10 169.39 3,318,465 +0.42(+0.25%)
Dec 02, 2016 169.12 169.18 168.69 168.97 3,147,400 -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.