Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 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 2,493,912 +0.51(+0.27%)
Aug 30, 2017 190.47 190.82 190.15 190.62 2,072,017 +0.30(+0.16%)
Aug 29, 2017 188.66 190.48 188.61 190.33 2,311,713 +0.57(+0.30%)
Aug 28, 2017 190.25 190.32 189.41 189.76 1,635,214 -0.09(-0.05%)
Aug 25, 2017 190.04 190.62 189.81 189.85 2,725,653 +0.33(+0.17%)
Aug 24, 2017 190.29 190.29 189.34 189.52 2,221,580 -0.23(-0.12%)
Aug 23, 2017 189.82 190.22 189.68 189.75 4,202,730 -0.67(-0.35%)
Aug 22, 2017 189.30 190.56 189.21 190.41 2,783,019 +1.70(+0.90%)
Aug 21, 2017 188.47 188.87 187.84 188.72 3,981,887 +0.18(+0.10%)
Aug 18, 2017 188.94 189.52 188.20 188.53 5,132,071 -0.65(-0.35%)
Aug 17, 2017 191.09 191.15 189.15 189.19 4,068,931 -2.31(-1.21%)
Aug 16, 2017 191.70 192.05 191.33 191.50 2,850,189 +0.27(+0.14%)
Aug 15, 2017 191.59 191.59 190.97 191.23 2,113,304 +0.16(+0.09%)
Aug 14, 2017 190.99 191.34 190.93 191.06 2,998,941 +1.10(+0.58%)
Aug 11, 2017 190.01 190.41 189.81 189.96 5,692,514 +0.09(+0.05%)
Aug 10, 2017 190.93 191.00 189.83 189.88 9,017,067 -1.65(-0.86%)
Aug 09, 2017 191.38 191.62 191.06 191.53 4,093,273 -0.16(-0.09%)
Aug 08, 2017 191.79 192.55 191.47 191.69 4,169,595 -0.14(-0.07%)
Aug 07, 2017 191.74 191.94 191.61 191.83 2,190,318 +0.24(+0.13%)
Aug 04, 2017 191.65 191.67 191.12 191.59 2,161,730 +0.44(+0.23%)
Aug 03, 2017 191.03 191.29 190.85 191.14 2,873,516 +0.15(+0.08%)
Aug 02, 2017 190.94 191.20 190.60 191.00 3,526,334 +0.45(+0.24%)
Aug 01, 2017 190.87 190.92 190.35 190.54 2,656,094 +0.58(+0.31%)
Jul 31, 2017 189.92 190.25 189.78 189.96 2,031,178 +0.59(+0.31%)
Jul 28, 2017 188.94 189.49 188.75 189.37 2,653,753 +0.26(+0.14%)
Jul 27, 2017 188.73 189.14 188.16 189.11 3,686,874 +0.79(+0.42%)
Jul 26, 2017 188.32 188.62 188.10 188.32 2,349,757 +0.82(+0.44%)
Jul 25, 2017 188.05 188.07 187.17 187.50 2,215,155 +0.67(+0.36%)
Jul 24, 2017 187.19 187.19 186.47 186.83 1,680,362 -0.38(-0.20%)
Jul 21, 2017 186.91 187.23 186.54 187.21 2,560,110 -0.37(-0.20%)
Jul 20, 2017 187.91 187.91 187.20 187.58 1,579,304 -0.11(-0.06%)
Jul 19, 2017 187.32 187.71 187.13 187.69 2,058,331 +0.54(+0.29%)
Jul 18, 2017 187.12 187.25 186.22 187.15 2,590,376 -0.45(-0.24%)
Jul 17, 2017 187.69 187.84 187.45 187.60 2,640,531 -0.03(-0.02%)
Jul 14, 2017 188.00 186.64 187.64 2,760,866 +0.69(+0.37%)
Jul 13, 2017 186.80 187.03 186.54 186.94 1,829,307 +0.20(+0.11%)
Jul 12, 2017 186.53 187.15 186.45 186.74 2,424,223 +1.09(+0.58%)
Jul 11, 2017 185.60 185.93 184.53 185.66 1,818,277 -0.01(-0.00%)
Jul 10, 2017 185.40 185.98 185.36 185.67 1,333,003 -0.05(-0.03%)
Jul 07, 2017 185.28 185.81 185.17 185.72 1,528,874 +0.79(+0.43%)
Jul 06, 2017 185.75 185.89 184.76 184.93 2,649,519 -1.25(-0.67%)
Jul 05, 2017 186.32 186.40 185.53 186.18 2,073,595 +0.08(+0.04%)
Jul 03, 2017 185.63 186.87 185.57 186.10 2,460,722 +1.09(+0.59%)
Jun 30, 2017 184.94 185.67 184.78 185.02 2,554,663 +0.55(+0.30%)
Jun 29, 2017 186.13 186.15 183.68 184.47 5,033,180 -1.41(-0.76%)
Jun 28, 2017 184.75 186.12 185.31 185.88 5,409,702 +1.14(+0.62%)
Jun 27, 2017 185.43 185.79 184.70 184.75 2,283,715 -0.82(-0.44%)
Jun 26, 2017 185.93 186.34 185.27 185.56 2,236,378 +0.11(+0.06%)
Jun 23, 2017 185.19 185.63 184.87 185.45 1,552,268 +0.01(+0.00%)
Jun 22, 2017 185.75 185.93 185.38 185.44 3,108,495 -0.14(-0.07%)
Jun 21, 2017 186.24 186.26 185.36 185.58 2,454,177 -0.44(-0.24%)
Jun 20, 2017 186.45 186.60 186.00 186.02 2,030,926 -0.45(-0.24%)
Jun 19, 2017 185.99 186.55 185.75 186.47 2,424,170 +1.18(+0.64%)
Jun 16, 2017 185.09 185.31 184.65 185.29 2,733,801 +0.23(+0.12%)
Jun 15, 2017 184.37 185.16 184.25 185.07 2,969,476 -0.13(-0.07%)
Jun 14, 2017 185.14 185.33 184.45 185.19 6,260,318 +0.41(+0.22%)
Jun 13, 2017 184.29 184.81 184.25 184.79 2,802,234 +0.84(+0.46%)
Jun 12, 2017 184.00 184.28 183.50 183.95 4,251,833 -0.23(-0.13%)
Jun 09, 2017 183.73 184.53 183.25 184.18 4,931,735 +0.70(+0.38%)
Jun 08, 2017 183.27 184.21 183.07 183.48 2,344,372 +0.12(+0.07%)
Jun 07, 2017 183.33 183.53 182.86 183.36 1,784,982 +0.30(+0.17%)
Jun 06, 2017 183.02 183.41 182.88 183.06 2,419,050 -0.42(-0.23%)
Jun 05, 2017 183.48 183.78 183.29 183.48 2,220,432 -0.04(-0.02%)
Jun 02, 2017 183.13 183.78 182.97 183.52 2,671,924 +0.44(+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.