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 (%)
Feb 28, 2017 180.19 180.36 179.82 180.08 3,256,117 -0.27(-0.15%)
Feb 27, 2017 179.86 180.41 179.76 180.35 3,965,646 +0.31(+0.17%)
Feb 24, 2017 179.30 180.05 179.29 180.03 4,277,821 +0.09(+0.05%)
Feb 23, 2017 180.15 180.22 179.41 179.94 3,663,425 +0.32(+0.18%)
Feb 22, 2017 179.00 179.69 178.92 179.62 2,601,895 +0.33(+0.18%)
Feb 21, 2017 178.85 179.49 178.73 179.29 3,553,348 +1.03(+0.58%)
Feb 17, 2017 178.26 178.26 178.26 0 -0.03(-0.02%)
Feb 16, 2017 178.35 178.50 177.75 178.29 5,314,851 +0.09(+0.05%)
Feb 15, 2017 177.35 178.30 177.27 178.21 4,222,209 +1.04(+0.59%)
Feb 14, 2017 176.20 177.17 176.10 177.16 4,153,288 +0.84(+0.48%)
Feb 13, 2017 175.56 176.56 175.56 176.32 3,044,360 +1.26(+0.72%)
Feb 10, 2017 174.68 175.29 174.48 175.06 3,335,653 +0.88(+0.51%)
Feb 09, 2017 173.41 174.52 173.36 174.18 4,031,551 +1.04(+0.60%)
Feb 08, 2017 173.13 173.29 172.83 173.14 2,650,596 -0.06(-0.04%)
Feb 07, 2017 173.47 173.82 173.07 173.20 3,015,708 +0.26(+0.15%)
Feb 06, 2017 172.72 173.30 172.51 172.94 3,208,830 -0.09(-0.05%)
Feb 03, 2017 172.34 173.19 172.21 173.03 5,625,244 +1.53(+0.89%)
Feb 02, 2017 171.11 171.81 170.99 171.50 3,056,811 -0.02(-0.01%)
Feb 01, 2017 171.95 172.18 171.14 171.51 4,243,785 +0.23(+0.14%)
Jan 31, 2017 171.59 171.74 170.59 171.28 5,359,161 -0.88(-0.51%)
Jan 30, 2017 172.55 172.61 171.39 172.16 5,462,994 -1.08(-0.62%)
Jan 27, 2017 173.29 173.45 173.09 173.24 4,141,926 -0.08(-0.04%)
Jan 26, 2017 173.22 173.53 173.06 173.32 4,625,546 +0.26(+0.15%)
Jan 25, 2017 172.71 173.17 172.48 173.06 5,649,323 +1.36(+0.79%)
Jan 24, 2017 170.79 172.02 170.64 171.70 6,027,767 +0.91(+0.54%)
Jan 23, 2017 170.85 171.07 170.14 170.78 3,759,770 -0.16(-0.09%)
Jan 20, 2017 170.56 171.14 170.38 170.94 8,105,460 +0.75(+0.44%)
Jan 19, 2017 170.83 170.94 169.67 170.18 3,533,334 -0.58(-0.34%)
Jan 18, 2017 170.87 171.00 170.20 170.76 5,372,906 -0.12(-0.07%)
Jan 17, 2017 171.04 171.36 170.45 170.88 3,859,338 -0.53(-0.31%)
Jan 13, 2017 171.41 171.41 171.41 0 -0.04(-0.03%)
Jan 12, 2017 171.56 171.59 170.40 171.45 4,480,333 -0.50(-0.29%)
Jan 11, 2017 171.35 172.16 170.93 171.95 6,037,919 +0.80(+0.47%)
Jan 10, 2017 171.43 172.01 170.99 171.15 3,502,857 -0.31(-0.18%)
Jan 09, 2017 171.74 171.90 171.45 171.46 2,668,321 -0.65(-0.38%)
Jan 06, 2017 171.43 172.38 170.95 172.11 5,010,858 +0.66(+0.38%)
Jan 05, 2017 171.62 171.90 170.71 171.45 4,780,701 -0.34(-0.20%)
Jan 04, 2017 171.46 171.98 171.32 171.79 5,589,658 +0.63(+0.37%)
Jan 03, 2017 171.59 171.75 170.35 171.17 7,730,867 +0.78(+0.46%)
Dec 30, 2016 170.38 170.38 170.38 0 -0.41(-0.24%)
Dec 29, 2016 170.79 171.25 170.48 170.79 3,499,275 -0.08(-0.05%)
Dec 28, 2016 172.12 172.15 170.80 170.87 4,425,461 -0.97(-0.57%)
Dec 27, 2016 171.80 172.13 171.78 171.85 2,713,342 +0.14(+0.08%)
Dec 23, 2016 171.71 171.71 171.71 0 +0.07(+0.04%)
Dec 22, 2016 171.75 171.81 171.30 171.64 2,608,771 -0.16(-0.10%)
Dec 21, 2016 172.04 172.19 171.79 171.80 2,923,594 -0.22(-0.13%)
Dec 20, 2016 171.80 172.19 171.72 172.03 3,548,440 +0.71(+0.41%)
Dec 19, 2016 171.06 171.58 170.99 171.32 3,163,936 +0.35(+0.21%)
Dec 16, 2016 171.41 171.64 170.75 170.97 5,179,092 -0.03(-0.02%)
Dec 15, 2016 170.90 171.88 170.72 171.00 7,005,028 +0.45(+0.26%)
Dec 14, 2016 171.27 172.01 170.10 170.55 8,660,573 -0.94(-0.55%)
Dec 13, 2016 171.26 171.91 170.98 171.49 6,221,634 +0.99(+0.58%)
Dec 12, 2016 170.29 170.77 170.16 170.50 4,403,653 +0.34(+0.20%)
Dec 09, 2016 169.09 170.19 169.03 170.16 5,102,727 +1.21(+0.72%)
Dec 08, 2016 168.56 169.40 168.20 168.95 8,167,553 +0.69(+0.41%)
Dec 07, 2016 165.67 168.44 165.63 168.26 8,396,123 +2.57(+1.55%)
Dec 06, 2016 165.41 165.76 165.16 165.69 3,099,715 +0.23(+0.14%)
Dec 05, 2016 165.68 165.94 165.17 165.46 3,397,349 +0.41(+0.25%)
Dec 02, 2016 165.19 165.25 164.78 165.04 3,222,218 -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.