Dow Industrials SPDR (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 233.64 233.91 233.20 233.63 1,771,630 +0.30(+0.13%)
Oct 30, 2017 233.52 234.14 233.15 233.33 2,672,274 -0.84(-0.36%)
Oct 27, 2017 233.95 234.33 233.36 234.17 2,944,240 +0.32(+0.14%)
Oct 26, 2017 233.91 234.42 233.75 233.85 2,577,450 +0.69(+0.30%)
Oct 25, 2017 234.45 234.45 232.35 233.16 3,810,477 -1.13(-0.48%)
Oct 24, 2017 234.11 234.70 233.96 234.29 3,300,172 +1.64(+0.70%)
Oct 23, 2017 233.58 233.58 232.61 232.65 2,319,492 -0.48(-0.21%)
Oct 20, 2017 232.47 233.13 231.89 233.13 3,275,654 +1.48(+0.64%)
Oct 19, 2017 230.84 231.66 230.52 231.65 2,279,345 +0.19(+0.08%)
Oct 18, 2017 231.00 231.68 230.91 231.46 2,718,149 +1.61(+0.70%)
Oct 17, 2017 229.71 229.96 229.52 229.85 1,835,828 +0.40(+0.17%)
Oct 16, 2017 229.07 229.53 228.81 229.45 2,373,077 +0.72(+0.31%)
Oct 13, 2017 228.71 228.97 228.51 228.73 1,744,317 +0.40(+0.18%)
Oct 12, 2017 228.49 228.81 228.15 228.33 1,301,210 -0.28(-0.12%)
Oct 11, 2017 228.32 228.64 228.17 228.61 1,419,519 +0.35(+0.15%)
Oct 10, 2017 228.21 228.43 227.64 228.26 1,417,360 +0.73(+0.32%)
Oct 09, 2017 227.89 227.96 227.34 227.53 1,005,798 -0.02(-0.01%)
Oct 06, 2017 227.34 227.63 227.23 227.55 2,090,275 -0.09(-0.04%)
Oct 05, 2017 226.61 227.66 226.45 227.64 2,256,697 +1.23(+0.54%)
Oct 04, 2017 226.39 226.68 226.18 226.41 1,747,092 +0.17(+0.08%)
Oct 03, 2017 225.74 226.28 225.61 226.24 2,506,044 +1.00(+0.44%)
Oct 02, 2017 224.19 225.39 224.02 225.24 2,610,812 +1.42(+0.63%)
Sep 29, 2017 223.39 223.87 223.13 223.82 2,415,802 +0.22(+0.10%)
Sep 28, 2017 222.97 223.77 222.70 223.60 1,462,925 +0.48(+0.22%)
Sep 27, 2017 223.40 223.52 222.35 223.12 2,381,299 +0.43(+0.19%)
Sep 26, 2017 223.06 223.50 222.62 222.69 1,313,486 -0.13(-0.06%)
Sep 25, 2017 223.11 223.43 221.99 222.82 2,844,217 -0.38(-0.17%)
Sep 22, 2017 223.22 223.46 222.82 223.20 2,448,419 -0.27(-0.12%)
Sep 21, 2017 223.90 223.97 223.39 223.47 1,741,370 -0.43(-0.19%)
Sep 20, 2017 223.57 223.95 222.95 223.90 1,819,743 +0.32(+0.14%)
Sep 19, 2017 223.37 223.67 223.24 223.58 2,042,785 +0.42(+0.19%)
Sep 18, 2017 222.92 223.39 222.67 223.16 1,827,255 +0.71(+0.32%)
Sep 15, 2017 222.13 222.57 221.91 222.45 2,377,706 +0.13(+0.06%)
Sep 14, 2017 221.65 222.43 221.62 222.32 1,893,628 +0.56(+0.25%)
Sep 13, 2017 221.35 221.79 221.20 221.76 1,720,803 +0.34(+0.15%)
Sep 12, 2017 221.33 221.57 221.07 221.42 2,073,256 +0.66(+0.30%)
Sep 11, 2017 219.58 220.88 219.58 220.76 3,019,301 +2.52(+1.15%)
Sep 08, 2017 217.61 218.66 217.52 218.24 2,135,767 +0.13(+0.06%)
Sep 07, 2017 218.47 218.72 217.68 218.11 1,982,763 -0.14(-0.06%)
Sep 06, 2017 218.54 218.62 218.16 218.25 1,915,470 +0.58(+0.27%)
Sep 05, 2017 219.53 219.53 217.18 217.67 3,828,558 -2.25(-1.02%)
Sep 01, 2017 220.13 220.41 219.83 219.92 2,150,190 +0.40(+0.18%)
Aug 31, 2017 219.53 219.89 219.12 219.52 2,171,473 +0.59(+0.27%)
Aug 30, 2017 218.75 219.16 218.39 218.93 1,804,125 +0.34(+0.16%)
Aug 29, 2017 216.68 218.76 216.62 218.59 2,012,830 +0.65(+0.30%)
Aug 28, 2017 218.50 218.58 217.53 217.94 1,423,796 -0.10(-0.05%)
Aug 25, 2017 218.26 218.93 218.00 218.04 2,373,252 +0.38(+0.17%)
Aug 24, 2017 218.55 218.55 217.46 217.66 1,934,351 -0.26(-0.12%)
Aug 23, 2017 218.01 218.46 217.84 217.92 3,659,356 -0.77(-0.35%)
Aug 22, 2017 217.41 218.85 217.30 218.69 2,423,201 +1.95(+0.90%)
Aug 21, 2017 216.46 216.92 215.73 216.74 3,467,066 +0.21(+0.10%)
Aug 18, 2017 216.99 217.66 216.15 216.53 4,468,542 -1.28(-0.59%)
Aug 17, 2017 220.00 220.07 217.77 217.81 3,534,252 -2.66(-1.21%)
Aug 16, 2017 220.70 221.10 220.28 220.47 2,475,659 +0.31(+0.14%)
Aug 15, 2017 220.58 220.58 219.86 220.16 1,835,605 +0.19(+0.09%)
Aug 14, 2017 219.88 220.29 219.81 219.97 2,604,864 +1.27(+0.58%)
Aug 11, 2017 218.76 219.22 218.52 218.70 4,944,487 +0.10(+0.05%)
Aug 10, 2017 219.81 219.90 218.55 218.60 7,832,176 -1.90(-0.86%)
Aug 09, 2017 220.33 220.61 219.96 220.50 3,555,395 -0.19(-0.09%)
Aug 08, 2017 220.80 221.68 220.44 220.69 3,621,688 -0.16(-0.07%)
Aug 07, 2017 220.75 220.98 220.60 220.85 1,902,499 +0.28(+0.13%)
Aug 04, 2017 220.64 220.67 220.03 220.57 1,877,667 +0.51(+0.23%)
Aug 03, 2017 219.93 220.23 219.72 220.06 2,495,921 +0.17(+0.08%)
Aug 02, 2017 219.83 220.13 219.44 219.89 3,062,955 +0.52(+0.24%)
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.