Skip to main content

Dow Industrials SPDR (NY: DIA )

337.47 -0.99 (-0.29%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 185.05 185.22 184.66 184.93 3,170,649 -0.28(-0.15%)
Feb 27, 2017 184.71 185.28 184.60 185.21 3,861,554 +0.32(+0.17%)
Feb 24, 2017 184.13 184.91 184.12 184.89 4,165,534 +0.10(+0.05%)
Feb 23, 2017 185.00 185.08 184.25 184.79 3,567,265 +0.33(+0.18%)
Feb 22, 2017 183.82 184.53 183.74 184.46 2,533,599 +0.34(+0.18%)
Feb 21, 2017 183.67 184.33 183.54 184.12 3,460,078 +1.06(+0.58%)
Feb 17, 2017 183.06 183.06 183.06 0 -0.03(-0.02%)
Feb 16, 2017 183.16 183.31 182.54 183.10 5,175,344 +0.09(+0.05%)
Feb 15, 2017 182.13 183.11 182.04 183.01 4,111,382 +1.07(+0.59%)
Feb 14, 2017 180.95 181.95 180.85 181.94 4,044,271 +0.86(+0.48%)
Feb 13, 2017 180.30 181.32 180.30 181.08 2,964,450 +1.29(+0.72%)
Feb 10, 2017 179.39 180.01 179.19 179.78 3,248,097 +0.91(+0.51%)
Feb 09, 2017 178.08 179.22 178.04 178.88 3,925,729 +1.07(+0.60%)
Feb 08, 2017 177.80 177.97 177.49 177.81 2,581,022 -0.06(-0.03%)
Feb 07, 2017 178.14 178.51 177.73 177.87 2,936,550 +0.27(+0.15%)
Feb 06, 2017 177.38 177.97 177.16 177.60 3,124,603 -0.09(-0.05%)
Feb 03, 2017 176.98 177.86 176.86 177.69 5,477,590 +1.57(+0.89%)
Feb 02, 2017 175.72 176.44 175.60 176.12 2,976,574 -0.02(-0.01%)
Feb 01, 2017 176.58 176.82 175.76 176.14 4,132,392 +0.24(+0.14%)
Jan 31, 2017 176.22 176.37 175.19 175.90 5,218,491 -0.90(-0.51%)
Jan 30, 2017 177.20 177.26 176.01 176.80 5,319,598 -1.11(-0.62%)
Jan 27, 2017 177.97 178.12 177.75 177.91 4,033,207 -0.08(-0.04%)
Jan 26, 2017 177.88 178.21 177.72 177.99 4,504,132 +0.27(+0.15%)
Jan 25, 2017 177.36 177.84 177.13 177.72 5,501,037 +1.40(+0.79%)
Jan 24, 2017 175.39 176.66 175.24 176.32 5,869,547 +0.94(+0.54%)
Jan 23, 2017 175.46 175.68 174.73 175.38 3,661,081 -0.16(-0.09%)
Jan 20, 2017 175.16 175.76 174.97 175.54 7,892,704 +0.77(+0.44%)
Jan 19, 2017 175.43 175.55 174.25 174.77 3,440,588 -0.59(-0.34%)
Jan 18, 2017 175.48 175.61 174.79 175.36 5,231,874 -0.12(-0.07%)
Jan 17, 2017 175.65 175.98 175.04 175.49 3,758,035 -0.54(-0.31%)
Jan 13, 2017 176.03 176.03 176.03 0 -0.04(-0.02%)
Jan 12, 2017 176.19 176.21 174.99 176.07 4,362,729 -0.51(-0.29%)
Jan 11, 2017 175.97 176.80 175.54 176.59 5,879,430 +0.82(+0.47%)
Jan 10, 2017 176.05 176.65 175.59 175.76 3,410,911 -0.32(-0.18%)
Jan 09, 2017 176.37 176.53 176.07 176.08 2,598,281 -0.66(-0.38%)
Jan 06, 2017 176.05 177.03 175.56 176.75 4,879,328 +0.67(+0.38%)
Jan 05, 2017 176.25 176.53 175.31 176.07 4,655,213 -0.35(-0.20%)
Jan 04, 2017 176.08 176.61 175.94 176.43 5,442,936 +0.65(+0.37%)
Jan 03, 2017 176.21 176.38 174.95 175.78 7,527,940 +0.81(+0.46%)
Dec 30, 2016 174.97 174.97 174.97 0 -0.43(-0.24%)
Dec 29, 2016 175.40 175.87 175.08 175.40 3,407,423 -0.08(-0.05%)
Dec 28, 2016 176.75 176.79 175.41 175.48 4,309,297 -1.00(-0.57%)
Dec 27, 2016 176.44 176.77 176.41 176.48 2,642,120 +0.14(+0.08%)
Dec 23, 2016 176.34 176.34 176.34 0 +0.07(+0.04%)
Dec 22, 2016 176.38 176.44 175.92 176.27 2,540,293 -0.17(-0.10%)
Dec 21, 2016 176.68 176.83 176.42 176.44 2,846,853 -0.23(-0.13%)
Dec 20, 2016 176.44 176.83 176.35 176.67 3,455,298 +0.73(+0.41%)
Dec 19, 2016 175.67 176.21 175.59 175.94 3,080,886 +0.36(+0.21%)
Dec 16, 2016 176.03 176.26 175.35 175.58 5,043,146 -0.03(-0.02%)
Dec 15, 2016 175.50 176.51 175.33 175.61 6,821,158 +0.46(+0.26%)
Dec 14, 2016 175.88 176.64 174.68 175.15 8,433,248 -0.96(-0.55%)
Dec 13, 2016 175.87 176.55 175.59 176.11 6,058,327 +1.02(+0.58%)
Dec 12, 2016 174.88 175.37 174.74 175.10 4,288,064 +0.34(+0.20%)
Dec 09, 2016 173.65 174.78 173.59 174.75 4,968,789 +1.25(+0.72%)
Dec 08, 2016 173.11 173.97 172.74 173.50 7,953,168 +0.71(+0.41%)
Dec 07, 2016 170.14 172.98 170.09 172.80 8,175,738 +2.64(+1.55%)
Dec 06, 2016 169.86 170.23 169.61 170.16 3,018,352 +0.24(+0.14%)
Dec 05, 2016 170.15 170.41 169.62 169.92 3,308,175 +0.43(+0.25%)
Dec 02, 2016 169.64 169.70 169.22 169.49 3,137,640 -0.14(-0.08%)
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.