Skip to main content

Dow Industrials SPDR (NY: DIA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 170.38 170.38 170.38 0 -0.41(-0.24%)
Dec 29, 2016 170.79 171.25 170.48 170.79 3,499,279 -0.08(-0.05%)
Dec 28, 2016 172.12 172.15 170.80 170.87 4,425,465 -0.97(-0.57%)
Dec 27, 2016 171.80 172.13 171.78 171.85 2,713,345 +0.14(+0.08%)
Dec 23, 2016 171.71 171.71 171.71 0 +0.07(+0.04%)
Dec 22, 2016 171.75 171.81 171.30 171.64 2,608,773 -0.16(-0.10%)
Dec 21, 2016 172.04 172.19 171.79 171.80 2,923,597 -0.22(-0.13%)
Dec 20, 2016 171.80 172.19 171.72 172.03 3,548,444 +0.71(+0.41%)
Dec 19, 2016 171.06 171.58 170.98 171.32 3,163,939 +0.35(+0.21%)
Dec 16, 2016 171.41 171.64 170.75 170.97 5,179,097 -0.03(-0.02%)
Dec 15, 2016 170.90 171.88 170.72 171.00 7,005,036 +0.45(+0.26%)
Dec 14, 2016 171.27 172.01 170.10 170.55 8,660,582 -0.94(-0.55%)
Dec 13, 2016 171.26 171.91 170.98 171.49 6,221,641 +0.99(+0.58%)
Dec 12, 2016 170.29 170.77 170.16 170.50 4,403,658 +0.34(+0.20%)
Dec 09, 2016 169.09 170.19 169.03 170.16 5,102,732 +1.21(+0.72%)
Dec 08, 2016 168.56 169.40 168.20 168.95 8,167,561 +0.69(+0.41%)
Dec 07, 2016 165.67 168.44 165.63 168.26 8,396,132 +2.57(+1.55%)
Dec 06, 2016 165.41 165.76 165.16 165.69 3,099,718 +0.23(+0.14%)
Dec 05, 2016 165.68 165.94 165.17 165.46 3,397,353 +0.41(+0.25%)
Dec 02, 2016 165.19 165.25 164.78 165.04 3,222,222 -0.14(-0.08%)
Dec 01, 2016 165.13 165.41 164.90 165.18 9,668,572 +0.43(+0.26%)
Nov 30, 2016 165.24 165.48 164.70 164.75 5,544,428 +0.18(+0.11%)
Nov 29, 2016 164.26 164.77 164.13 164.57 2,630,115 +0.35(+0.21%)
Nov 28, 2016 164.35 164.59 163.99 164.22 3,666,598 -0.45(-0.27%)
Nov 25, 2016 164.48 164.70 164.39 164.66 1,797,364 +0.61(+0.37%)
Nov 23, 2016 164.05 164.05 164.05 0 +0.49(+0.30%)
Nov 22, 2016 163.48 163.76 163.04 163.56 3,200,974 +0.59(+0.36%)
Nov 21, 2016 162.58 163.04 162.34 162.98 3,479,596 +0.76(+0.47%)
Nov 18, 2016 162.60 162.65 162.10 162.22 5,064,314 -0.26(-0.16%)
Nov 17, 2016 162.30 162.51 162.00 162.48 4,904,863 +0.28(+0.17%)
Nov 16, 2016 162.05 162.38 161.82 162.21 4,028,066 -0.31(-0.19%)
Nov 15, 2016 162.02 162.53 161.49 162.52 4,367,663 +0.49(+0.30%)
Nov 14, 2016 162.32 162.56 161.54 162.03 5,587,301 +0.26(+0.16%)
Nov 11, 2016 161.32 161.91 160.86 161.77 5,829,601 +0.29(+0.18%)
Nov 10, 2016 160.36 162.07 159.95 161.48 10,181,352 +1.86(+1.17%)
Nov 09, 2016 156.16 160.12 156.00 159.62 9,730,166 +2.21(+1.41%)
Nov 08, 2016 156.39 157.97 156.24 157.40 3,999,185 +0.88(+0.56%)
Nov 07, 2016 155.51 156.60 155.40 156.53 3,955,909 +3.13(+2.04%)
Nov 04, 2016 153.74 154.22 153.34 153.39 5,053,360 -0.34(-0.22%)
Nov 03, 2016 154.24 154.41 153.51 153.74 2,291,499 -0.21(-0.13%)
Nov 02, 2016 154.21 154.68 153.69 153.94 4,129,595 -0.66(-0.43%)
Nov 01, 2016 155.81 155.81 153.76 154.60 4,220,015 -0.90(-0.58%)
Oct 31, 2016 155.86 155.96 155.40 155.51 1,648,665 -0.16(-0.10%)
Oct 28, 2016 156.06 156.49 155.08 155.67 4,341,607 -0.15(-0.09%)
Oct 27, 2016 156.48 156.52 155.56 155.81 2,352,803 -0.21(-0.13%)
Oct 26, 2016 155.02 156.32 154.80 156.02 6,261,922 +0.25(+0.16%)
Oct 25, 2016 156.06 156.36 155.57 155.77 3,904,098 -0.41(-0.26%)
Oct 24, 2016 156.53 156.65 155.92 156.18 2,218,484 +0.63(+0.41%)
Oct 21, 2016 155.02 155.75 154.72 155.55 6,533,036 -0.12(-0.08%)
Oct 20, 2016 155.82 156.45 155.39 155.67 2,751,811 -0.39(-0.25%)
Oct 19, 2016 155.93 156.41 155.69 156.06 1,753,146 +0.54(+0.35%)
Oct 18, 2016 156.01 156.15 155.31 155.52 2,006,707 +0.56(+0.36%)
Oct 17, 2016 155.35 155.64 154.73 154.97 2,100,118 -0.49(-0.31%)
Oct 14, 2016 156.06 156.46 155.39 155.45 3,146,552 +0.39(+0.25%)
Oct 13, 2016 154.46 155.39 153.86 155.07 4,034,846 -0.45(-0.29%)
Oct 12, 2016 155.21 155.89 154.91 155.52 2,235,703 +0.15(+0.09%)
Oct 11, 2016 156.80 156.83 154.73 155.38 4,606,233 -1.65(-1.05%)
Oct 10, 2016 156.25 157.65 156.96 157.02 2,191,313 +0.77(+0.49%)
Oct 07, 2016 156.75 156.91 155.48 156.25 2,947,829 -0.26(-0.16%)
Oct 06, 2016 156.35 156.70 155.61 156.51 2,759,620 -0.12(-0.08%)
Oct 05, 2016 156.20 156.94 156.16 156.63 2,119,616 +1.01(+0.65%)
Oct 04, 2016 156.59 156.86 155.15 155.62 3,277,774 -0.72(-0.46%)
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.