Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.15 205.38 204.76 205.14 2,017,701 +0.26(+0.13%)
Oct 30, 2017 205.04 205.59 204.72 204.87 3,043,441 -0.74(-0.36%)
Oct 27, 2017 205.42 205.75 204.90 205.61 3,353,182 +0.28(+0.14%)
Oct 26, 2017 205.38 205.83 205.24 205.33 2,935,447 +0.61(+0.30%)
Oct 25, 2017 205.86 205.86 204.01 204.72 4,339,736 -0.99(-0.48%)
Oct 24, 2017 205.56 206.08 205.43 205.72 3,758,552 +1.44(+0.70%)
Oct 23, 2017 205.09 205.09 204.24 204.28 2,641,659 -0.42(-0.21%)
Oct 20, 2017 204.12 204.70 203.61 204.70 3,730,628 +1.46(+0.72%)
Oct 19, 2017 202.53 203.25 202.25 203.24 2,597,985 +0.17(+0.08%)
Oct 18, 2017 202.67 203.26 202.59 203.07 3,098,132 +1.41(+0.70%)
Oct 17, 2017 201.54 201.76 201.37 201.66 2,092,467 +0.35(+0.17%)
Oct 16, 2017 200.97 201.38 200.75 201.31 2,704,821 +0.63(+0.31%)
Oct 13, 2017 200.66 200.89 200.48 200.68 1,988,163 +0.35(+0.17%)
Oct 12, 2017 200.47 200.75 200.17 200.33 1,483,112 -0.25(-0.12%)
Oct 11, 2017 200.32 200.60 200.19 200.57 1,617,960 +0.31(+0.15%)
Oct 10, 2017 200.22 200.41 199.72 200.26 1,615,499 +0.64(+0.32%)
Oct 09, 2017 199.94 200.00 199.46 199.62 1,146,403 -0.02(-0.01%)
Oct 06, 2017 199.46 199.71 199.36 199.64 2,382,484 -0.08(-0.04%)
Oct 05, 2017 198.82 199.74 198.67 199.72 2,572,171 +1.08(+0.54%)
Oct 04, 2017 198.62 198.88 198.44 198.64 1,991,326 +0.15(+0.08%)
Oct 03, 2017 198.05 198.53 197.94 198.49 2,856,376 +0.88(+0.44%)
Oct 02, 2017 196.69 197.75 196.54 197.62 2,975,790 +1.25(+0.63%)
Sep 29, 2017 195.99 196.41 195.76 196.37 2,753,518 +0.19(+0.10%)
Sep 28, 2017 195.62 196.32 195.39 196.18 1,667,434 +0.42(+0.22%)
Sep 27, 2017 196.00 196.10 195.08 195.75 2,714,192 +0.38(+0.19%)
Sep 26, 2017 195.70 196.09 195.32 195.38 1,497,104 -0.11(-0.06%)
Sep 25, 2017 195.75 196.03 194.76 195.49 3,241,824 -0.33(-0.17%)
Sep 22, 2017 195.84 196.05 195.49 195.82 2,790,695 -0.24(-0.12%)
Sep 21, 2017 196.44 196.50 195.99 196.06 1,984,804 -0.38(-0.19%)
Sep 20, 2017 196.15 196.48 195.60 196.44 2,074,133 +0.28(+0.14%)
Sep 19, 2017 195.97 196.24 195.86 196.16 2,328,356 +0.37(+0.19%)
Sep 18, 2017 195.58 195.99 195.36 195.79 2,082,696 +0.62(+0.32%)
Sep 15, 2017 194.89 195.27 194.69 195.17 2,710,097 +0.52(+0.27%)
Sep 14, 2017 194.06 194.75 194.04 194.65 2,162,800 +0.49(+0.25%)
Sep 13, 2017 193.80 194.19 193.67 194.16 1,965,409 +0.30(+0.15%)
Sep 12, 2017 193.78 193.99 193.56 193.86 2,367,962 +0.58(+0.30%)
Sep 11, 2017 192.25 193.40 192.25 193.28 3,448,484 +2.21(+1.15%)
Sep 08, 2017 190.53 191.45 190.45 191.08 2,439,358 +0.11(+0.06%)
Sep 07, 2017 191.28 191.50 190.59 190.97 2,264,605 -0.12(-0.06%)
Sep 06, 2017 191.34 191.41 191.01 191.09 2,187,747 +0.51(+0.27%)
Sep 05, 2017 192.21 192.21 190.15 190.58 4,372,774 -1.97(-1.02%)
Sep 01, 2017 192.73 192.98 192.47 192.55 2,455,832 +0.35(+0.18%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,140 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,575 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,946 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,183 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,601 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,312 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,520 -0.67(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,650 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.77 3,959,897 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,729 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,458 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,447 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,632 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,377 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,073 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.89 190.93 8,967,265 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,665 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,566 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.90 2,178,221 +0.25(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,790 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,645 +0.15(+0.08%)
Aug 02, 2017 192.00 192.27 191.66 192.06 3,506,858 +0.45(+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.