Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 178.34 178.53 177.98 178.02 4,844,525 -0.53(-0.30%)
Mar 30, 2017 177.98 178.81 177.85 178.55 3,302,520 +0.56(+0.31%)
Mar 29, 2017 178.18 178.21 177.68 177.99 2,692,994 -0.38(-0.21%)
Mar 28, 2017 176.93 178.65 176.78 178.37 4,100,349 +1.31(+0.74%)
Mar 27, 2017 176.15 177.30 175.84 177.06 5,284,658 -0.45(-0.25%)
Mar 24, 2017 178.22 178.50 176.86 177.51 4,697,477 -0.48(-0.27%)
Mar 23, 2017 177.75 178.85 177.65 177.99 4,450,136 -0.09(-0.05%)
Mar 22, 2017 177.69 178.22 177.29 178.08 4,517,997 +0.05(+0.03%)
Mar 21, 2017 180.60 180.68 177.94 178.03 7,176,839 -2.13(-1.18%)
Mar 20, 2017 180.18 180.54 179.93 180.15 3,834,383 -0.04(-0.02%)
Mar 17, 2017 180.77 180.77 180.17 180.19 3,330,366 -0.15(-0.08%)
Mar 16, 2017 180.97 180.97 180.00 180.34 3,505,435 -0.12(-0.07%)
Mar 15, 2017 179.81 180.75 179.71 180.46 6,662,698 +0.90(+0.50%)
Mar 14, 2017 179.59 179.86 179.08 179.56 5,148,272 -0.34(-0.19%)
Mar 13, 2017 180.07 180.25 179.60 179.91 2,626,592 -0.18(-0.10%)
Mar 10, 2017 180.56 180.56 179.41 180.09 3,488,713 +0.41(+0.23%)
Mar 09, 2017 179.74 180.04 178.99 179.68 5,141,769 +0.05(+0.03%)
Mar 08, 2017 180.46 180.49 179.47 179.62 3,682,588 -0.48(-0.27%)
Mar 07, 2017 180.14 180.53 179.94 180.11 3,177,747 -0.27(-0.15%)
Mar 06, 2017 180.19 180.62 179.98 180.37 2,930,200 -0.37(-0.21%)
Mar 03, 2017 180.87 181.10 180.31 180.75 3,006,778 +0.02(+0.01%)
Mar 02, 2017 181.85 181.85 180.68 180.73 3,873,979 -0.97(-0.54%)
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.