Skip to main content

Dow Industrials SPDR (NY: DIA )

346.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 238.39 238.54 235.94 236.98 5,919,943 +0.74(+0.31%)
Jan 30, 2018 237.02 237.76 235.76 236.24 10,374,099 -3.21(-1.34%)
Jan 29, 2018 240.72 241.02 239.41 239.45 5,076,129 -1.59(-0.66%)
Jan 26, 2018 239.59 241.05 239.35 241.03 4,260,260 +1.96(+0.82%)
Jan 25, 2018 238.92 239.65 237.87 239.07 6,527,865 +1.07(+0.45%)
Jan 24, 2018 238.39 239.08 236.46 238.00 7,837,543 +0.63(+0.27%)
Jan 23, 2018 237.33 237.75 236.83 237.37 3,840,299 -0.10(-0.04%)
Jan 22, 2018 235.40 237.50 235.34 237.47 3,688,914 +1.31(+0.55%)
Jan 19, 2018 235.72 236.17 235.01 236.16 4,476,348 +0.47(+0.20%)
Jan 18, 2018 236.67 236.72 234.98 235.69 5,355,325 -0.83(-0.35%)
Jan 17, 2018 234.87 236.62 234.22 236.52 6,765,719 +2.96(+1.27%)
Jan 16, 2018 235.79 236.07 232.75 233.56 8,938,681 -0.09(-0.04%)
Jan 12, 2018 233.65 233.65 233.65 0 +2.08(+0.90%)
Jan 11, 2018 230.11 231.62 229.97 231.57 3,044,434 +1.80(+0.78%)
Jan 10, 2018 230.05 228.71 229.76 2,591,291 -0.18(-0.08%)
Jan 09, 2018 229.38 230.37 228.95 229.95 5,537,948 +1.11(+0.49%)
Jan 08, 2018 228.98 229.18 228.52 228.83 4,246,645 -0.12(-0.05%)
Jan 05, 2018 227.74 229.07 227.36 228.95 3,696,884 +1.92(+0.85%)
Jan 04, 2018 226.45 227.32 226.14 227.03 5,438,854 +1.50(+0.66%)
Jan 03, 2018 224.96 225.78 224.74 225.53 6,101,365 +0.84(+0.37%)
Jan 02, 2018 224.98 224.98 223.97 224.69 4,917,237 +0.58(+0.26%)
Dec 29, 2017 224.11 224.11 224.11 0 -0.68(-0.30%)
Dec 28, 2017 224.62 224.85 224.47 224.79 3,027,820 +0.59(+0.26%)
Dec 27, 2017 223.90 224.39 223.86 224.20 3,234,593 +0.21(+0.09%)
Dec 26, 2017 223.71 224.30 223.66 223.99 2,380,479 -0.14(-0.06%)
Dec 22, 2017 224.29 224.32 223.74 224.13 2,038,723 -0.24(-0.11%)
Dec 21, 2017 224.43 224.93 224.15 224.37 2,699,681 +0.54(+0.24%)
Dec 20, 2017 224.97 225.03 223.55 223.83 2,648,732 -0.30(-0.13%)
Dec 19, 2017 224.95 224.98 223.71 224.13 3,059,925 -0.35(-0.16%)
Dec 18, 2017 224.68 225.16 224.25 224.48 3,621,671 +1.40(+0.63%)
Dec 15, 2017 223.05 223.50 222.70 223.09 6,471,527 +1.12(+0.51%)
Dec 14, 2017 223.16 223.32 221.87 221.96 5,212,974 -0.66(-0.30%)
Dec 13, 2017 222.07 223.25 222.04 222.62 4,146,815 +0.78(+0.35%)
Dec 12, 2017 221.39 222.24 221.32 221.85 3,625,276 +1.15(+0.52%)
Dec 11, 2017 220.34 220.76 220.09 220.70 2,053,851 +0.50(+0.23%)
Dec 08, 2017 219.81 220.21 219.26 220.20 2,991,934 +1.14(+0.52%)
Dec 07, 2017 218.02 219.52 217.93 219.06 3,001,229 +0.67(+0.31%)
Dec 06, 2017 219.20 218.36 218.39 4,398,105 -0.35(-0.16%)
Dec 05, 2017 220.35 220.35 218.53 218.75 5,442,536 -1.00(-0.45%)
Dec 04, 2017 221.46 221.64 219.71 219.74 7,241,314 +0.60(+0.27%)
Dec 01, 2017 219.77 220.03 217.27 219.14 10,812,062 -0.35(-0.16%)
Nov 30, 2017 217.54 220.08 217.30 219.50 7,274,339 +3.09(+1.43%)
Nov 29, 2017 216.16 216.61 215.82 216.41 3,732,207 +0.98(+0.45%)
Nov 28, 2017 213.60 215.52 213.52 215.43 5,347,324 +2.36(+1.11%)
Nov 27, 2017 212.86 213.57 212.76 213.07 2,574,502 +0.23(+0.11%)
Nov 24, 2017 212.92 213.20 212.78 212.84 1,588,200 +0.27(+0.13%)
Nov 22, 2017 213.37 213.37 212.37 212.56 3,165,007 -0.51(-0.24%)
Nov 21, 2017 212.56 213.31 212.50 213.07 3,042,067 +1.43(+0.67%)
Nov 20, 2017 211.20 211.84 210.98 211.64 2,275,268 +0.69(+0.33%)
Nov 17, 2017 211.30 211.48 210.93 210.96 3,853,745 -0.87(-0.41%)
Nov 16, 2017 211.20 212.15 211.17 211.82 3,238,618 +1.76(+0.84%)
Nov 15, 2017 210.24 210.70 209.78 210.06 3,128,269 -1.19(-0.56%)
Nov 14, 2017 210.97 211.32 210.02 211.25 2,825,386 -0.34(-0.16%)
Nov 13, 2017 210.69 211.70 210.67 211.60 2,706,774 +0.21(+0.10%)
Nov 10, 2017 211.41 211.60 211.09 211.39 2,780,288 -0.26(-0.12%)
Nov 09, 2017 211.44 212.16 210.24 211.65 4,684,486 -0.67(-0.31%)
Nov 08, 2017 212.24 212.45 211.88 212.32 1,694,411 +0.04(+0.02%)
Nov 07, 2017 212.53 212.70 211.62 212.28 2,645,632 +0.01(+0.00%)
Nov 06, 2017 212.11 212.43 211.98 212.27 2,826,312 +0.21(+0.10%)
Nov 03, 2017 212.23 212.25 211.58 212.06 2,855,017 +0.20(+0.09%)
Nov 02, 2017 211.19 212.06 210.39 211.87 2,726,981 +0.69(+0.33%)
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.