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 (%)
Aug 31, 2017 191.15 191.46 190.79 191.14 2,493,915 +0.51(+0.27%)
Aug 30, 2017 190.47 190.82 190.15 190.62 2,072,019 +0.30(+0.16%)
Aug 29, 2017 188.66 190.48 188.61 190.33 2,311,715 +0.57(+0.30%)
Aug 28, 2017 190.25 190.32 189.41 189.76 1,635,215 -0.09(-0.05%)
Aug 25, 2017 190.04 190.62 189.81 189.85 2,725,656 +0.33(+0.17%)
Aug 24, 2017 190.29 190.29 189.34 189.52 2,221,583 -0.23(-0.12%)
Aug 23, 2017 189.82 190.22 189.68 189.75 4,202,734 -0.67(-0.35%)
Aug 22, 2017 189.30 190.56 189.21 190.41 2,783,022 +1.70(+0.90%)
Aug 21, 2017 188.47 188.87 187.84 188.72 3,981,891 +0.18(+0.10%)
Aug 18, 2017 188.94 189.52 188.20 188.53 5,132,076 -0.65(-0.35%)
Aug 17, 2017 191.09 191.15 189.15 189.19 4,068,935 -2.31(-1.21%)
Aug 16, 2017 191.70 192.05 191.33 191.50 2,850,191 +0.27(+0.14%)
Aug 15, 2017 191.59 191.59 190.97 191.23 2,113,306 +0.16(+0.09%)
Aug 14, 2017 190.99 191.34 190.93 191.06 2,998,943 +1.10(+0.58%)
Aug 11, 2017 190.01 190.41 189.81 189.96 5,692,519 +0.09(+0.05%)
Aug 10, 2017 190.93 191.00 189.83 189.88 9,017,076 -1.65(-0.86%)
Aug 09, 2017 191.38 191.62 191.06 191.53 4,093,277 -0.16(-0.09%)
Aug 08, 2017 191.79 192.55 191.47 191.69 4,169,599 -0.14(-0.07%)
Aug 07, 2017 191.74 191.94 191.61 191.83 2,190,320 +0.24(+0.13%)
Aug 04, 2017 191.65 191.67 191.12 191.59 2,161,732 +0.44(+0.23%)
Aug 03, 2017 191.03 191.29 190.85 191.14 2,873,519 +0.15(+0.08%)
Aug 02, 2017 190.94 191.20 190.60 191.00 3,526,337 +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.