Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 182.02 182.02 181.45 181.54 2,227,361 -0.42(-0.23%)
Apr 27, 2017 182.11 182.14 181.53 181.96 2,247,094 +0.08(+0.04%)
Apr 26, 2017 182.18 182.72 181.86 181.88 3,298,100 -0.18(-0.10%)
Apr 25, 2017 181.43 182.32 181.34 182.06 4,010,989 +2.00(+1.11%)
Apr 24, 2017 180.02 180.28 179.76 180.07 3,708,269 +1.85(+1.04%)
Apr 21, 2017 178.44 178.63 177.80 178.22 3,495,152 -0.23(-0.13%)
Apr 20, 2017 177.28 178.89 177.12 178.45 4,465,217 +1.60(+0.91%)
Apr 19, 2017 178.07 178.10 176.66 176.85 4,156,705 -1.07(-0.60%)
Apr 18, 2017 178.16 178.55 177.34 177.91 2,877,735 -0.94(-0.53%)
Apr 17, 2017 177.78 178.94 177.72 178.86 2,605,454 +1.56(+0.88%)
Apr 13, 2017 178.14 178.66 177.29 177.30 4,155,685 -1.13(-0.63%)
Apr 12, 2017 178.97 178.97 178.15 178.43 2,502,773 -0.57(-0.32%)
Apr 11, 2017 178.90 179.07 177.79 179.00 4,047,645 -0.05(-0.03%)
Apr 10, 2017 179.14 179.86 178.67 179.05 2,760,784 +0.01(+0.00%)
Apr 07, 2017 178.88 179.64 178.62 179.04 3,007,681 -0.06(-0.03%)
Apr 06, 2017 179.10 179.83 178.65 179.10 3,673,285 +0.16(+0.09%)
Apr 05, 2017 180.09 181.01 178.85 178.94 4,737,994 -0.34(-0.19%)
Apr 04, 2017 178.73 179.38 178.55 179.28 2,944,370 +0.35(+0.19%)
Apr 03, 2017 179.16 179.26 177.74 178.93 5,112,910 -0.08(-0.04%)
Mar 31, 2017 179.34 179.52 178.97 179.01 4,817,774 -0.54(-0.30%)
Mar 30, 2017 178.97 179.80 178.84 179.54 3,284,284 +0.56(+0.32%)
Mar 29, 2017 179.17 179.20 178.67 178.98 2,678,123 -0.38(-0.21%)
Mar 28, 2017 177.91 179.64 177.76 179.36 4,077,708 +1.32(+0.74%)
Mar 27, 2017 177.13 178.28 176.81 178.04 5,255,477 -0.45(-0.25%)
Mar 24, 2017 179.21 179.49 177.84 178.49 4,671,538 -0.49(-0.27%)
Mar 23, 2017 178.74 179.84 178.63 178.98 4,425,563 -0.09(-0.05%)
Mar 22, 2017 178.68 179.21 178.28 179.07 4,493,049 +0.05(+0.03%)
Mar 21, 2017 181.60 181.69 178.93 179.01 7,137,210 -2.14(-1.18%)
Mar 20, 2017 181.18 181.55 180.93 181.15 3,813,210 -0.04(-0.02%)
Mar 17, 2017 181.77 181.77 181.17 181.19 3,311,976 -0.15(-0.08%)
Mar 16, 2017 181.97 181.97 181.00 181.34 3,486,082 -0.12(-0.07%)
Mar 15, 2017 180.81 181.75 180.71 181.46 6,625,913 +0.90(+0.50%)
Mar 14, 2017 180.59 180.86 180.08 180.56 5,119,849 -0.35(-0.19%)
Mar 13, 2017 181.07 181.25 180.60 180.91 2,612,090 -0.18(-0.10%)
Mar 10, 2017 181.56 181.57 180.41 181.09 3,469,451 +0.42(+0.23%)
Mar 09, 2017 180.74 181.04 179.98 180.67 5,113,381 +0.05(+0.03%)
Mar 08, 2017 181.46 181.49 180.47 180.62 3,662,256 -0.48(-0.27%)
Mar 07, 2017 181.14 181.53 180.94 181.11 3,160,203 -0.27(-0.15%)
Mar 06, 2017 181.19 181.63 180.98 181.38 2,914,022 -0.37(-0.20%)
Mar 03, 2017 181.88 182.10 181.31 181.75 2,990,177 +0.02(+0.01%)
Mar 02, 2017 182.86 182.86 181.69 181.73 3,852,591 -0.98(-0.54%)
Mar 01, 2017 181.76 183.20 181.72 182.71 9,060,912 +2.63(+1.46%)
Feb 28, 2017 180.19 180.36 179.82 180.08 3,256,121 -0.27(-0.15%)
Feb 27, 2017 179.86 180.41 179.76 180.34 3,965,650 +0.31(+0.17%)
Feb 24, 2017 179.30 180.05 179.29 180.03 4,277,825 +0.09(+0.05%)
Feb 23, 2017 180.15 180.22 179.41 179.94 3,663,429 +0.32(+0.18%)
Feb 22, 2017 179.00 179.69 178.92 179.62 2,601,898 +0.33(+0.18%)
Feb 21, 2017 178.85 179.49 178.73 179.29 3,553,352 +1.03(+0.58%)
Feb 17, 2017 178.26 178.26 178.26 0 -0.03(-0.02%)
Feb 16, 2017 178.35 178.50 177.75 178.29 5,314,856 +0.09(+0.05%)
Feb 15, 2017 177.35 178.30 177.26 178.21 4,222,213 +1.04(+0.59%)
Feb 14, 2017 176.20 177.17 176.10 177.16 4,153,292 +0.84(+0.48%)
Feb 13, 2017 175.56 176.56 175.56 176.32 3,044,363 +1.26(+0.72%)
Feb 10, 2017 174.68 175.29 174.48 175.06 3,335,656 +0.88(+0.51%)
Feb 09, 2017 173.41 174.51 173.36 174.18 4,031,555 +1.04(+0.60%)
Feb 08, 2017 173.13 173.29 172.83 173.14 2,650,598 -0.06(-0.03%)
Feb 07, 2017 173.47 173.82 173.07 173.20 3,015,711 +0.26(+0.15%)
Feb 06, 2017 172.72 173.30 172.51 172.94 3,208,833 -0.09(-0.05%)
Feb 03, 2017 172.34 173.19 172.21 173.03 5,625,249 +1.53(+0.89%)
Feb 02, 2017 171.11 171.81 170.99 171.50 3,056,814 -0.02(-0.01%)
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.