Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 190.39 191.14 190.23 190.47 2,481,560 +0.56(+0.30%)
Jun 29, 2017 191.61 191.64 189.09 189.91 4,889,153 -1.46(-0.76%)
Jun 28, 2017 190.19 191.60 190.77 191.36 5,254,900 +1.17(+0.62%)
Jun 27, 2017 190.89 191.26 190.14 190.19 2,218,365 -0.84(-0.44%)
Jun 26, 2017 191.41 191.82 190.73 191.03 2,172,383 +0.12(+0.06%)
Jun 23, 2017 190.65 191.10 190.31 190.91 1,507,848 +0.01(+0.00%)
Jun 22, 2017 191.22 191.41 190.84 190.91 3,019,543 -0.14(-0.07%)
Jun 21, 2017 191.73 191.75 190.82 191.05 2,383,950 -0.45(-0.24%)
Jun 20, 2017 191.94 192.10 191.48 191.50 1,972,809 -0.47(-0.24%)
Jun 19, 2017 191.47 192.05 191.22 191.97 2,354,801 +1.22(+0.64%)
Jun 16, 2017 190.55 190.77 190.09 190.75 2,655,571 +0.24(+0.12%)
Jun 15, 2017 189.80 190.62 189.68 190.52 2,884,503 -0.13(-0.07%)
Jun 14, 2017 190.60 190.79 189.88 190.65 6,081,176 +0.42(+0.22%)
Jun 13, 2017 189.72 190.25 189.68 190.23 2,722,047 +0.87(+0.46%)
Jun 12, 2017 189.42 189.71 188.90 189.37 4,130,165 -0.24(-0.13%)
Jun 09, 2017 189.14 189.96 188.65 189.61 4,790,611 +0.72(+0.38%)
Jun 08, 2017 188.67 189.63 188.47 188.89 2,277,287 +0.12(+0.07%)
Jun 07, 2017 188.73 188.94 188.24 188.76 1,733,904 +0.31(+0.17%)
Jun 06, 2017 188.41 188.81 188.27 188.45 2,349,828 -0.44(-0.23%)
Jun 05, 2017 188.89 189.19 188.69 188.89 2,156,893 -0.04(-0.02%)
Jun 02, 2017 188.52 189.20 188.36 188.93 2,595,465 +0.45(+0.24%)
Jun 01, 2017 187.47 188.48 187.15 188.48 2,049,807 +1.25(+0.67%)
May 31, 2017 187.59 187.59 186.62 187.23 1,769,398 -0.19(-0.10%)
May 30, 2017 187.41 187.69 187.20 187.41 1,195,685 -0.29(-0.16%)
May 26, 2017 187.71 187.87 187.51 187.71 1,292,300 -0.04(-0.02%)
May 25, 2017 187.69 188.05 187.50 187.75 2,465,622 +0.68(+0.36%)
May 24, 2017 186.62 187.19 186.40 187.07 3,906,737 +0.62(+0.33%)
May 23, 2017 186.43 186.65 186.06 186.44 3,878,072 +0.42(+0.23%)
May 22, 2017 185.73 186.22 185.73 186.02 2,518,949 +0.78(+0.42%)
May 19, 2017 184.33 185.72 184.18 185.24 5,487,957 +1.26(+0.69%)
May 18, 2017 183.15 184.86 183.03 183.97 7,484,697 +0.44(+0.24%)
May 17, 2017 185.01 185.42 183.45 183.54 6,430,559 -3.09(-1.66%)
May 16, 2017 186.96 187.09 186.20 186.63 1,954,670 +0.02(+0.01%)
May 15, 2017 186.14 186.79 186.14 186.62 2,045,685 +0.82(+0.44%)
May 12, 2017 185.76 186.04 185.63 185.80 1,772,324 -0.24(-0.13%)
May 11, 2017 185.91 186.19 184.99 186.04 3,478,994 -0.18(-0.10%)
May 10, 2017 185.96 186.51 185.70 186.22 1,568,439 -0.12(-0.07%)
May 09, 2017 186.80 186.96 185.99 186.34 1,765,700 -0.27(-0.14%)
May 08, 2017 186.41 186.69 186.26 186.61 2,599,779 +0.13(+0.07%)
May 05, 2017 185.85 186.48 185.57 186.47 1,882,902 +0.52(+0.28%)
May 04, 2017 186.37 186.37 185.08 185.96 2,969,963 -0.03(-0.01%)
May 03, 2017 186.21 185.32 185.98 2,056,561 +0.08(+0.04%)
May 02, 2017 185.88 186.06 185.57 185.90 1,529,477 +0.19(+0.10%)
May 01, 2017 186.22 186.22 185.52 185.72 2,121,638 -0.14(-0.08%)
Apr 28, 2017 186.35 186.35 185.76 185.86 2,175,640 -0.43(-0.23%)
Apr 27, 2017 186.44 186.47 185.84 186.29 2,194,915 +0.08(+0.04%)
Apr 26, 2017 186.51 187.06 186.18 186.21 3,221,516 -0.19(-0.10%)
Apr 25, 2017 185.74 186.66 185.65 186.39 3,917,851 +2.04(+1.11%)
Apr 24, 2017 184.30 184.57 184.04 184.35 3,622,161 +1.89(+1.04%)
Apr 21, 2017 182.69 182.88 182.03 182.46 3,413,993 -0.24(-0.13%)
Apr 20, 2017 181.49 183.15 181.33 182.69 4,361,534 +1.64(+0.91%)
Apr 19, 2017 182.30 182.34 180.86 181.05 4,060,185 -1.09(-0.60%)
Apr 18, 2017 182.39 182.79 181.56 182.14 2,810,913 -0.97(-0.53%)
Apr 17, 2017 182.01 183.19 181.95 183.11 2,544,954 +1.60(+0.88%)
Apr 13, 2017 182.37 182.91 181.50 181.51 4,059,189 -1.15(-0.63%)
Apr 12, 2017 183.23 183.23 182.38 182.67 2,444,658 -0.59(-0.32%)
Apr 11, 2017 183.16 183.33 182.02 183.25 3,953,657 -0.05(-0.03%)
Apr 10, 2017 183.40 184.13 182.91 183.31 2,696,678 +0.01(+0.00%)
Apr 07, 2017 183.13 183.91 182.86 183.30 2,937,842 -0.06(-0.03%)
Apr 06, 2017 183.36 184.10 182.90 183.36 3,587,990 +0.17(+0.09%)
Apr 05, 2017 184.37 185.31 183.10 183.19 4,627,977 -0.35(-0.19%)
Apr 04, 2017 182.98 183.64 182.79 183.54 2,876,001 +0.36(+0.19%)
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.