Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,435 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,817 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.77 5,491,473 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,903 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.19 207.25 1,631,014 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,327 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,073 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,603 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,631 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,921 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,598 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,550 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,740 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,237 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,766 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,087 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,951 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,501 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,980 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,492 +0.68(+0.33%)
Nov 01, 2017 205.99 206.36 205.22 205.63 3,046,248 +0.49(+0.24%)
Oct 31, 2017 205.15 205.38 204.76 205.14 2,017,703 +0.26(+0.13%)
Oct 30, 2017 205.04 205.59 204.72 204.87 3,043,444 -0.74(-0.36%)
Oct 27, 2017 205.42 205.75 204.90 205.61 3,353,185 +0.28(+0.14%)
Oct 26, 2017 205.38 205.83 205.24 205.33 2,935,449 +0.61(+0.30%)
Oct 25, 2017 205.86 205.86 204.01 204.72 4,339,740 -0.99(-0.48%)
Oct 24, 2017 205.56 206.08 205.43 205.72 3,758,555 +1.44(+0.70%)
Oct 23, 2017 205.09 205.09 204.24 204.28 2,641,662 -0.42(-0.21%)
Oct 20, 2017 204.12 204.70 203.61 204.70 3,730,632 +1.46(+0.72%)
Oct 19, 2017 202.53 203.25 202.25 203.24 2,597,988 +0.17(+0.08%)
Oct 18, 2017 202.67 203.26 202.59 203.07 3,098,135 +1.41(+0.70%)
Oct 17, 2017 201.54 201.75 201.37 201.66 2,092,469 +0.35(+0.17%)
Oct 16, 2017 200.97 201.38 200.75 201.31 2,704,824 +0.63(+0.31%)
Oct 13, 2017 200.66 200.89 200.48 200.68 1,988,165 +0.35(+0.18%)
Oct 12, 2017 200.47 200.75 200.17 200.32 1,483,114 -0.25(-0.12%)
Oct 11, 2017 200.32 200.60 200.19 200.57 1,617,962 +0.31(+0.15%)
Oct 10, 2017 200.22 200.41 199.72 200.26 1,615,501 +0.64(+0.32%)
Oct 09, 2017 199.94 200.00 199.46 199.62 1,146,404 -0.02(-0.01%)
Oct 06, 2017 199.46 199.71 199.36 199.64 2,382,487 -0.08(-0.04%)
Oct 05, 2017 198.82 199.74 198.67 199.72 2,572,174 +1.08(+0.54%)
Oct 04, 2017 198.62 198.88 198.44 198.64 1,991,328 +0.15(+0.08%)
Oct 03, 2017 198.05 198.53 197.94 198.49 2,856,379 +0.88(+0.44%)
Oct 02, 2017 196.69 197.75 196.54 197.61 2,975,793 +1.25(+0.63%)
Sep 29, 2017 195.99 196.41 195.76 196.37 2,753,521 +0.19(+0.10%)
Sep 28, 2017 195.62 196.32 195.39 196.18 1,667,436 +0.42(+0.22%)
Sep 27, 2017 196.00 196.10 195.08 195.75 2,714,195 +0.38(+0.19%)
Sep 26, 2017 195.70 196.09 195.32 195.38 1,497,106 -0.11(-0.06%)
Sep 25, 2017 195.75 196.03 194.76 195.49 3,241,827 -0.33(-0.17%)
Sep 22, 2017 195.84 196.05 195.49 195.82 2,790,698 -0.24(-0.12%)
Sep 21, 2017 196.44 196.50 195.99 196.06 1,984,806 -0.38(-0.19%)
Sep 20, 2017 196.15 196.48 195.60 196.44 2,074,136 +0.28(+0.14%)
Sep 19, 2017 195.97 196.24 195.86 196.16 2,328,358 +0.37(+0.19%)
Sep 18, 2017 195.58 195.99 195.36 195.79 2,082,698 +0.62(+0.32%)
Sep 15, 2017 194.89 195.27 194.69 195.17 2,710,100 +0.51(+0.26%)
Sep 14, 2017 194.06 194.75 194.04 194.65 2,162,802 +0.49(+0.25%)
Sep 13, 2017 193.80 194.19 193.67 194.16 1,965,411 +0.30(+0.15%)
Sep 12, 2017 193.78 193.99 193.56 193.86 2,367,964 +0.58(+0.30%)
Sep 11, 2017 192.25 193.39 192.25 193.28 3,448,487 +2.21(+1.15%)
Sep 08, 2017 190.53 191.45 190.45 191.08 2,439,361 +0.11(+0.06%)
Sep 07, 2017 191.28 191.50 190.59 190.97 2,264,608 -0.12(-0.06%)
Sep 06, 2017 191.34 191.41 191.01 191.09 2,187,749 +0.51(+0.27%)
Sep 05, 2017 192.21 192.21 190.15 190.58 4,372,778 -1.97(-1.02%)
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.