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 (%)
Oct 31, 2017 204.01 204.25 203.63 204.00 2,028,901 +0.26(+0.13%)
Oct 30, 2017 203.91 204.45 203.59 203.74 3,060,335 -0.73(-0.36%)
Oct 27, 2017 204.28 204.62 203.77 204.48 3,371,795 +0.28(+0.14%)
Oct 26, 2017 204.25 204.69 204.11 204.20 2,951,741 +0.60(+0.30%)
Oct 25, 2017 204.72 204.72 202.89 203.59 4,363,825 -0.99(-0.48%)
Oct 24, 2017 204.42 204.94 204.29 204.58 3,779,414 +1.43(+0.70%)
Oct 23, 2017 203.96 203.96 203.11 203.15 2,656,323 -0.42(-0.21%)
Oct 20, 2017 202.99 203.57 202.49 203.57 3,751,336 +1.45(+0.72%)
Oct 19, 2017 201.41 202.12 201.13 202.12 2,612,409 +0.17(+0.08%)
Oct 18, 2017 201.55 202.14 201.47 201.95 3,115,332 +1.40(+0.70%)
Oct 17, 2017 200.42 200.64 200.26 200.55 2,104,084 +0.35(+0.17%)
Oct 16, 2017 199.87 200.27 199.64 200.20 2,719,837 +0.63(+0.31%)
Oct 13, 2017 199.55 199.78 199.38 199.57 1,999,201 +0.35(+0.18%)
Oct 12, 2017 199.36 199.64 199.06 199.22 1,491,346 -0.24(-0.12%)
Oct 11, 2017 199.21 199.49 199.08 199.46 1,626,942 +0.31(+0.15%)
Oct 10, 2017 199.12 199.31 198.62 199.16 1,624,468 +0.64(+0.32%)
Oct 09, 2017 198.84 198.90 198.36 198.52 1,152,767 -0.02(-0.01%)
Oct 06, 2017 198.36 198.61 198.26 198.54 2,395,711 -0.08(-0.04%)
Oct 05, 2017 197.72 198.63 197.58 198.62 2,586,451 +1.07(+0.54%)
Oct 04, 2017 197.53 197.78 197.34 197.54 2,002,381 +0.15(+0.07%)
Oct 03, 2017 196.96 197.43 196.85 197.40 2,872,233 +0.87(+0.44%)
Oct 02, 2017 195.61 196.65 195.46 196.52 2,992,310 +1.24(+0.63%)
Sep 29, 2017 194.91 195.33 194.68 195.28 2,768,805 +0.19(+0.10%)
Sep 28, 2017 194.54 195.24 194.31 195.09 1,676,691 +0.42(+0.22%)
Sep 27, 2017 194.92 195.02 194.00 194.67 2,729,260 +0.38(+0.19%)
Sep 26, 2017 194.62 195.00 194.24 194.30 1,505,416 -0.11(-0.06%)
Sep 25, 2017 194.66 194.94 193.69 194.41 3,259,821 -0.33(-0.17%)
Sep 22, 2017 194.76 194.97 194.41 194.74 2,806,188 -0.24(-0.12%)
Sep 21, 2017 195.35 195.41 194.91 194.98 1,995,823 -0.38(-0.19%)
Sep 20, 2017 195.07 195.40 194.53 195.35 2,085,648 +0.28(+0.14%)
Sep 19, 2017 194.89 195.15 194.78 195.07 2,341,282 +0.37(+0.19%)
Sep 18, 2017 194.50 194.91 194.28 194.71 2,094,258 +0.62(+0.32%)
Sep 15, 2017 193.81 194.19 193.62 194.09 2,725,142 +0.51(+0.27%)
Sep 14, 2017 192.99 193.67 192.97 193.58 2,174,810 +0.49(+0.25%)
Sep 13, 2017 192.73 193.12 192.60 193.09 1,976,323 +0.30(+0.15%)
Sep 12, 2017 192.71 192.92 192.49 192.79 2,381,111 +0.57(+0.30%)
Sep 11, 2017 191.19 192.33 191.19 192.22 3,467,633 +2.19(+1.15%)
Sep 08, 2017 189.47 190.39 189.40 190.02 2,452,904 +0.11(+0.06%)
Sep 07, 2017 190.22 190.44 189.54 189.91 2,277,181 -0.12(-0.06%)
Sep 06, 2017 190.28 190.35 189.95 190.03 2,199,896 +0.51(+0.27%)
Sep 05, 2017 191.15 191.15 189.10 189.53 4,397,056 -1.96(-1.02%)
Sep 01, 2017 191.67 191.91 191.41 191.49 2,469,469 +0.35(+0.18%)
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%)
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.