Skip to main content

Dow Industrials SPDR (NY: DIA )

337.67 -3.16 (-0.93%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.