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 (%)
May 31, 2017 182.22 182.22 181.28 181.87 1,821,523 -0.18(-0.10%)
May 30, 2017 182.05 182.32 181.84 182.05 1,230,909 -0.29(-0.16%)
May 26, 2017 182.34 182.49 182.15 182.34 1,330,370 -0.04(-0.02%)
May 25, 2017 182.32 182.67 182.13 182.37 2,538,258 +0.66(+0.36%)
May 24, 2017 181.28 181.84 181.07 181.71 4,021,827 +0.61(+0.34%)
May 23, 2017 181.09 181.31 180.74 181.11 3,992,318 +0.41(+0.23%)
May 22, 2017 180.41 180.89 180.41 180.70 2,593,156 +0.76(+0.42%)
May 19, 2017 179.06 180.41 178.91 179.94 5,649,629 +1.23(+0.69%)
May 18, 2017 177.91 179.57 177.79 178.71 7,705,193 +0.42(+0.24%)
May 17, 2017 179.71 180.12 178.20 178.29 6,620,001 -3.00(-1.66%)
May 16, 2017 181.61 181.73 180.87 181.29 2,012,254 +0.02(+0.01%)
May 15, 2017 180.82 181.45 180.82 181.28 2,105,950 +0.80(+0.44%)
May 12, 2017 180.45 180.71 180.32 180.48 1,824,536 -0.23(-0.13%)
May 11, 2017 180.59 180.86 179.69 180.71 3,581,483 -0.17(-0.10%)
May 10, 2017 180.64 181.17 180.38 180.89 1,614,645 -0.12(-0.07%)
May 09, 2017 181.46 181.61 180.66 181.01 1,817,717 -0.26(-0.14%)
May 08, 2017 181.08 181.35 180.93 181.27 2,676,367 +0.13(+0.07%)
May 05, 2017 180.53 181.15 180.26 181.14 1,938,371 +0.50(+0.28%)
May 04, 2017 181.03 181.03 179.78 180.64 3,057,456 -0.03(-0.01%)
May 03, 2017 180.88 180.01 180.66 2,117,147 +0.08(+0.04%)
May 02, 2017 180.56 180.73 180.26 180.58 1,574,535 +0.18(+0.10%)
May 01, 2017 180.90 180.90 180.21 180.40 2,184,140 -0.14(-0.08%)
Apr 28, 2017 181.02 181.02 180.45 180.54 2,239,734 -0.41(-0.23%)
Apr 27, 2017 181.10 181.14 180.52 180.96 2,259,576 +0.08(+0.04%)
Apr 26, 2017 181.17 181.71 180.85 180.88 3,316,421 -0.18(-0.10%)
Apr 25, 2017 180.43 181.32 180.33 181.06 4,033,269 +1.99(+1.11%)
Apr 24, 2017 179.03 179.29 178.77 179.07 3,728,868 +1.84(+1.04%)
Apr 21, 2017 177.46 177.65 176.82 177.23 3,514,567 -0.23(-0.13%)
Apr 20, 2017 176.30 177.91 176.15 177.47 4,490,016 +1.60(+0.91%)
Apr 19, 2017 177.09 177.12 175.69 175.87 4,179,790 -1.06(-0.60%)
Apr 18, 2017 177.17 177.56 176.36 176.93 2,893,717 -0.94(-0.53%)
Apr 17, 2017 176.80 177.95 176.74 177.87 2,619,923 +1.55(+0.88%)
Apr 13, 2017 177.16 177.67 176.31 176.32 4,178,764 -1.12(-0.63%)
Apr 12, 2017 177.98 177.98 177.16 177.44 2,516,673 -0.57(-0.32%)
Apr 11, 2017 177.91 178.09 176.81 178.01 4,070,124 -0.05(-0.03%)
Apr 10, 2017 178.15 178.86 177.68 178.06 2,776,117 +0.01(+0.00%)
Apr 07, 2017 177.89 178.65 177.63 178.05 3,024,385 -0.06(-0.03%)
Apr 06, 2017 178.11 178.84 177.66 178.11 3,693,685 +0.16(+0.09%)
Apr 05, 2017 179.10 180.01 177.86 177.95 4,764,308 -0.34(-0.19%)
Apr 04, 2017 177.74 178.39 177.56 178.28 2,960,722 +0.34(+0.19%)
Apr 03, 2017 178.17 178.27 176.76 177.94 5,141,305 -0.08(-0.04%)
Mar 31, 2017 178.34 178.53 177.98 178.02 4,844,530 -0.53(-0.30%)
Mar 30, 2017 177.98 178.81 177.85 178.55 3,302,524 +0.56(+0.32%)
Mar 29, 2017 178.18 178.21 177.68 177.99 2,692,997 -0.38(-0.21%)
Mar 28, 2017 176.93 178.65 176.78 178.37 4,100,354 +1.31(+0.74%)
Mar 27, 2017 176.15 177.30 175.84 177.06 5,284,664 -0.45(-0.25%)
Mar 24, 2017 178.22 178.50 176.86 177.51 4,697,482 -0.48(-0.27%)
Mar 23, 2017 177.75 178.85 177.65 177.99 4,450,141 -0.09(-0.05%)
Mar 22, 2017 177.69 178.22 177.29 178.08 4,518,002 +0.05(+0.03%)
Mar 21, 2017 180.60 180.68 177.94 178.03 7,176,847 -2.12(-1.18%)
Mar 20, 2017 180.18 180.54 179.93 180.15 3,834,387 -0.04(-0.02%)
Mar 17, 2017 180.77 180.77 180.17 180.19 3,330,370 -0.15(-0.08%)
Mar 16, 2017 180.97 180.97 180.00 180.34 3,505,439 -0.12(-0.07%)
Mar 15, 2017 179.81 180.74 179.71 180.46 6,662,705 +0.90(+0.50%)
Mar 14, 2017 179.59 179.86 179.08 179.56 5,148,278 -0.34(-0.19%)
Mar 13, 2017 180.07 180.25 179.60 179.91 2,626,594 -0.18(-0.10%)
Mar 10, 2017 180.56 180.56 179.41 180.09 3,488,716 +0.41(+0.23%)
Mar 09, 2017 179.74 180.04 178.99 179.68 5,141,774 +0.05(+0.03%)
Mar 08, 2017 180.46 180.49 179.47 179.62 3,682,592 -0.48(-0.27%)
Mar 07, 2017 180.14 180.53 179.94 180.11 3,177,751 -0.27(-0.15%)
Mar 06, 2017 180.19 180.62 179.98 180.37 2,930,203 -0.37(-0.20%)
Mar 03, 2017 180.87 181.10 180.31 180.74 3,006,781 +0.02(+0.01%)
Mar 02, 2017 181.85 181.85 180.68 180.73 3,873,983 -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.