Indicators

Dow Industrials SPDR (NY: DIA )

416.19 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		217.03	217.03	217.03	0	-0.66(-0.30%)
Dec 28, 2017	217.52	217.74	217.37	217.68	3,126,693	+0.57(+0.26%)
Dec 27, 2017	216.82	217.29	216.78	217.11	3,340,218	+0.20(+0.09%)
Dec 26, 2017	216.64	217.21	216.59	216.91	2,458,214	-0.13(-0.06%)
Dec 22, 2017	217.20	217.23	216.66	217.04	2,105,298	-0.23(-0.11%)
Dec 21, 2017	217.33	217.81	217.06	217.27	2,787,839	+0.52(+0.24%)
Dec 20, 2017	217.86	217.92	216.48	216.75	2,735,226	-0.29(-0.13%)
Dec 19, 2017	217.84	217.87	216.64	217.04	3,159,846	-0.34(-0.16%)
Dec 18, 2017	217.58	218.04	217.16	217.38	3,739,936	+1.35(+0.63%)
Dec 15, 2017	216.00	216.43	215.66	216.03	6,682,854	+1.09(+0.51%)
Dec 14, 2017	216.10	216.26	214.86	214.94	5,383,211	-0.64(-0.30%)
Dec 13, 2017	215.05	216.19	215.01	215.58	4,282,235	+0.75(+0.35%)
Dec 12, 2017	214.38	215.21	214.32	214.83	3,743,665	+1.11(+0.52%)
Dec 11, 2017	213.37	213.78	213.13	213.72	2,120,922	+0.48(+0.23%)
Dec 08, 2017	212.86	213.25	212.33	213.24	3,089,640	+1.10(+0.52%)
Dec 07, 2017	211.13	212.58	211.03	212.13	3,099,238	+0.65(+0.31%)
Dec 06, 2017		212.27	211.45	211.49	4,541,732	-0.34(-0.16%)
Dec 05, 2017	213.38	213.39	211.62	211.83	5,620,270	-0.96(-0.45%)
Dec 04, 2017	214.46	214.63	212.76	212.79	7,477,789	+0.58(+0.27%)

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.