Dow Industrials SPDR (NY: DIA )

337.55 USD -0.31 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 247.38 247.38 247.38 0 -0.75(-0.30%)
Dec 28, 2017 247.94 248.19 247.77 248.13 2,743,029 +0.65(+0.26%)
Dec 27, 2017 247.15 247.69 247.10 247.48 2,930,353 +0.23(+0.09%)
Dec 26, 2017 246.94 247.59 246.88 247.25 2,156,576 -0.15(-0.06%)
Dec 22, 2017 247.58 247.61 246.97 247.40 1,846,965 -0.26(-0.10%)
Dec 21, 2017 247.73 248.28 247.42 247.66 2,445,754 +0.59(+0.24%)
Dec 20, 2017 248.33 248.40 246.76 247.07 2,399,597 -0.33(-0.13%)
Dec 19, 2017 248.31 248.34 246.94 247.40 2,772,114 -0.39(-0.16%)
Dec 18, 2017 248.01 248.54 247.53 247.79 3,281,023 +1.54(+0.63%)
Dec 15, 2017 246.21 246.70 245.82 246.25 5,862,827 +0.68(+0.28%)
Dec 14, 2017 246.89 247.07 245.47 245.57 4,711,870 -0.73(-0.30%)
Dec 13, 2017 245.69 246.99 245.65 246.30 3,748,197 +0.86(+0.35%)
Dec 12, 2017 244.93 245.87 244.86 245.44 3,276,792 +1.27(+0.52%)
Dec 11, 2017 243.77 244.24 243.50 244.17 1,856,422 +0.55(+0.23%)
Dec 08, 2017 243.19 243.63 242.58 243.62 2,704,331 +1.26(+0.52%)
Dec 07, 2017 241.21 242.87 241.10 242.36 2,712,732 +0.74(+0.31%)
Dec 06, 2017 242.51 241.58 241.62 3,975,332 -0.39(-0.16%)
Dec 05, 2017 243.78 243.79 241.77 242.01 4,919,365 -1.10(-0.45%)
Dec 04, 2017 245.01 245.21 243.07 243.11 6,545,233 +0.66(+0.27%)
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.