Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 184.17 184.36 183.80 183.83 4,691,311 -0.55(-0.30%)
Mar 30, 2017 183.80 184.65 183.66 184.38 3,198,074 +0.58(+0.32%)
Mar 29, 2017 184.00 184.03 183.48 183.81 2,607,825 -0.39(-0.21%)
Mar 28, 2017 182.71 184.48 182.56 184.20 3,970,671 +1.35(+0.74%)
Mar 27, 2017 181.91 183.09 181.58 182.84 5,117,525 -0.46(-0.25%)
Mar 24, 2017 184.04 184.33 182.64 183.31 4,548,914 -0.50(-0.27%)
Mar 23, 2017 183.56 184.69 183.45 183.81 4,309,396 -0.09(-0.05%)
Mar 22, 2017 183.49 184.04 183.08 183.89 4,375,110 +0.05(+0.03%)
Mar 21, 2017 186.50 186.58 183.75 183.84 6,949,864 -2.19(-1.18%)
Mar 20, 2017 186.07 186.44 185.81 186.03 3,713,117 -0.04(-0.02%)
Mar 17, 2017 186.67 186.67 186.05 186.08 3,225,040 -0.15(-0.08%)
Mar 16, 2017 186.88 186.88 185.88 186.23 3,394,574 -0.12(-0.07%)
Mar 15, 2017 185.69 186.65 185.58 186.35 6,451,986 +0.93(+0.50%)
Mar 14, 2017 185.46 185.73 184.93 185.43 4,985,455 -0.36(-0.19%)
Mar 13, 2017 185.95 186.14 185.47 185.78 2,543,524 -0.19(-0.10%)
Mar 10, 2017 186.45 186.46 185.27 185.97 3,378,380 +0.43(+0.23%)
Mar 09, 2017 185.61 185.92 184.83 185.54 4,979,157 +0.05(+0.03%)
Mar 08, 2017 186.35 186.38 185.33 185.49 3,566,124 -0.50(-0.27%)
Mar 07, 2017 186.03 186.43 185.82 185.99 3,077,249 -0.27(-0.15%)
Mar 06, 2017 186.07 186.52 185.86 186.26 2,837,530 -0.38(-0.21%)
Mar 03, 2017 186.78 187.01 186.20 186.65 2,911,686 +0.02(+0.01%)
Mar 02, 2017 187.79 187.79 186.59 186.63 3,751,462 -1.00(-0.54%)
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.