Skip to main content

Dow Industrials SPDR (NY: DIA )

416.22 -1.04 (-0.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.