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 (%)
Sep 29, 2017 195.99 196.41 195.76 196.37 2,753,521 +0.19(+0.10%)
Sep 28, 2017 195.62 196.32 195.39 196.18 1,667,436 +0.42(+0.22%)
Sep 27, 2017 196.00 196.10 195.08 195.75 2,714,195 +0.38(+0.19%)
Sep 26, 2017 195.70 196.09 195.32 195.38 1,497,106 -0.11(-0.06%)
Sep 25, 2017 195.75 196.03 194.76 195.49 3,241,827 -0.33(-0.17%)
Sep 22, 2017 195.84 196.05 195.49 195.82 2,790,698 -0.24(-0.12%)
Sep 21, 2017 196.44 196.50 195.99 196.06 1,984,806 -0.38(-0.19%)
Sep 20, 2017 196.15 196.48 195.60 196.44 2,074,136 +0.28(+0.14%)
Sep 19, 2017 195.97 196.24 195.86 196.16 2,328,358 +0.37(+0.19%)
Sep 18, 2017 195.58 195.99 195.36 195.79 2,082,698 +0.62(+0.32%)
Sep 15, 2017 194.89 195.27 194.69 195.17 2,710,100 +0.51(+0.26%)
Sep 14, 2017 194.06 194.75 194.04 194.65 2,162,802 +0.49(+0.25%)
Sep 13, 2017 193.80 194.19 193.67 194.16 1,965,411 +0.30(+0.15%)
Sep 12, 2017 193.78 193.99 193.56 193.86 2,367,964 +0.58(+0.30%)
Sep 11, 2017 192.25 193.39 192.25 193.28 3,448,487 +2.21(+1.15%)
Sep 08, 2017 190.53 191.45 190.45 191.08 2,439,361 +0.11(+0.06%)
Sep 07, 2017 191.28 191.50 190.59 190.97 2,264,608 -0.12(-0.06%)
Sep 06, 2017 191.34 191.41 191.01 191.09 2,187,749 +0.51(+0.27%)
Sep 05, 2017 192.21 192.21 190.15 190.58 4,372,778 -1.97(-1.02%)
Sep 01, 2017 192.73 192.98 192.47 192.55 2,455,834 +0.35(+0.18%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,142 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,577 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,949 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,185 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,604 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,314 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,525 -0.68(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,653 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.76 3,959,901 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,735 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,462 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,450 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,634 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,380 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,079 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.88 190.93 8,967,274 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,669 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,570 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.89 2,178,223 +0.24(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,792 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,648 +0.15(+0.08%)
Aug 02, 2017 192.00 192.26 191.66 192.06 3,506,861 +0.45(+0.24%)
Aug 01, 2017 191.93 191.98 191.41 191.60 2,641,426 +0.59(+0.31%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,962 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,099 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,514 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,782 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,923 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,083 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,973 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,580 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,961 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,068 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,946 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,616 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,202 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,832 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,233 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,640 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,429 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,884 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,141 +0.08(+0.04%)
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.