Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 223.42 223.42 223.42 0 -0.68(-0.30%)
Dec 28, 2017 223.92 224.15 223.77 224.09 3,037,238 +0.59(+0.26%)
Dec 27, 2017 223.21 223.69 223.16 223.51 3,244,654 +0.21(+0.09%)
Dec 26, 2017 223.02 223.60 222.97 223.30 2,387,884 -0.13(-0.06%)
Dec 22, 2017 223.60 223.62 223.05 223.44 2,045,065 -0.23(-0.11%)
Dec 21, 2017 223.73 224.23 223.45 223.67 2,708,078 +0.53(+0.24%)
Dec 20, 2017 224.28 224.34 222.86 223.14 2,656,971 -0.30(-0.13%)
Dec 19, 2017 224.26 224.28 223.02 223.44 3,069,443 -0.35(-0.16%)
Dec 18, 2017 223.99 224.47 223.55 223.79 3,632,936 +1.39(+0.63%)
Dec 15, 2017 222.36 222.80 222.01 222.40 6,491,657 +1.12(+0.51%)
Dec 14, 2017 222.47 222.63 221.19 221.28 5,229,189 -0.66(-0.30%)
Dec 13, 2017 221.38 222.56 221.35 221.93 4,159,714 +0.78(+0.35%)
Dec 12, 2017 220.70 221.55 220.64 221.16 3,636,553 +1.14(+0.52%)
Dec 11, 2017 219.65 220.07 219.41 220.01 2,060,239 +0.50(+0.23%)
Dec 08, 2017 219.13 219.53 218.58 219.52 3,001,241 +1.14(+0.52%)
Dec 07, 2017 217.35 218.84 217.25 218.38 3,010,564 +0.67(+0.31%)
Dec 06, 2017 218.52 217.68 217.72 4,411,786 -0.35(-0.16%)
Dec 05, 2017 219.66 219.67 217.85 218.07 5,459,465 -0.99(-0.45%)
Dec 04, 2017 220.77 220.95 219.02 219.06 7,263,838 +0.59(+0.27%)
Dec 01, 2017 219.09 219.35 216.60 218.47 10,845,693 -0.35(-0.16%)
Nov 30, 2017 216.87 219.40 216.63 218.82 7,296,967 +3.08(+1.43%)
Nov 29, 2017 215.49 215.94 215.15 215.73 3,743,816 +0.97(+0.45%)
Nov 28, 2017 212.94 214.85 212.86 214.76 5,363,958 +2.35(+1.11%)
Nov 27, 2017 212.20 212.91 212.10 212.41 2,582,510 +0.23(+0.11%)
Nov 24, 2017 212.26 212.54 212.12 212.18 1,593,141 +0.27(+0.13%)
Nov 22, 2017 212.71 212.71 211.71 211.91 3,174,852 -0.50(-0.24%)
Nov 21, 2017 211.91 212.64 211.84 212.41 3,051,530 +1.42(+0.67%)
Nov 20, 2017 210.54 211.18 210.33 210.99 2,282,345 +0.69(+0.33%)
Nov 17, 2017 210.64 210.82 210.27 210.30 3,865,732 -0.86(-0.41%)
Nov 16, 2017 210.54 211.49 210.52 211.16 3,248,692 +1.75(+0.84%)
Nov 15, 2017 209.59 210.05 209.13 209.41 3,137,999 -1.19(-0.56%)
Nov 14, 2017 210.32 210.66 209.37 210.60 2,834,175 -0.34(-0.16%)
Nov 13, 2017 210.04 211.05 210.01 210.94 2,715,193 +0.21(+0.10%)
Nov 10, 2017 210.75 210.95 210.44 210.73 2,788,937 -0.26(-0.12%)
Nov 09, 2017 210.79 211.50 209.59 210.99 4,699,058 -0.66(-0.31%)
Nov 08, 2017 211.58 211.79 211.22 211.66 1,699,681 +0.04(+0.02%)
Nov 07, 2017 211.87 212.04 210.97 211.62 2,653,862 +0.01(+0.00%)
Nov 06, 2017 211.45 211.78 211.33 211.61 2,835,103 +0.21(+0.10%)
Nov 03, 2017 211.57 211.60 210.92 211.41 2,863,898 +0.20(+0.09%)
Nov 02, 2017 210.53 211.40 209.74 211.21 2,735,463 +0.69(+0.33%)
Nov 01, 2017 210.89 211.26 210.10 210.52 2,975,513 +0.50(+0.24%)
Oct 31, 2017 210.02 210.26 209.63 210.01 1,970,851 +0.27(+0.13%)
Oct 30, 2017 209.91 210.47 209.58 209.74 2,972,774 -0.75(-0.36%)
Oct 27, 2017 210.30 210.64 209.77 210.50 3,275,323 +0.29(+0.14%)
Oct 26, 2017 210.26 210.72 210.12 210.21 2,867,287 +0.62(+0.30%)
Oct 25, 2017 210.75 210.75 208.86 209.59 4,238,969 -1.02(-0.48%)
Oct 24, 2017 210.44 210.98 210.31 210.61 3,671,279 +1.47(+0.70%)
Oct 23, 2017 209.97 209.97 209.10 209.13 2,580,321 -0.43(-0.21%)
Oct 20, 2017 208.97 209.56 208.45 209.56 3,644,004 +1.49(+0.72%)
Oct 19, 2017 207.34 208.08 207.06 208.07 2,537,661 +0.17(+0.08%)
Oct 18, 2017 207.49 208.10 207.41 207.90 3,026,195 +1.45(+0.70%)
Oct 17, 2017 206.33 206.55 206.16 206.45 2,043,881 +0.36(+0.17%)
Oct 16, 2017 205.75 206.16 205.52 206.09 2,642,016 +0.65(+0.31%)
Oct 13, 2017 205.43 205.66 205.25 205.45 1,941,999 +0.36(+0.18%)
Oct 12, 2017 205.23 205.52 204.93 205.09 1,448,675 -0.25(-0.12%)
Oct 11, 2017 205.08 205.37 204.94 205.34 1,580,392 +0.31(+0.15%)
Oct 10, 2017 204.98 205.18 204.47 205.03 1,577,988 +0.66(+0.32%)
Oct 09, 2017 204.69 204.75 204.20 204.37 1,119,784 -0.02(-0.01%)
Oct 06, 2017 204.20 204.46 204.10 204.39 2,327,164 -0.08(-0.04%)
Oct 05, 2017 203.54 204.49 203.40 204.47 2,512,447 +1.10(+0.54%)
Oct 04, 2017 203.34 203.61 203.16 203.36 1,945,088 +0.15(+0.08%)
Oct 03, 2017 202.76 203.25 202.64 203.21 2,790,052 +0.90(+0.44%)
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.