Dow Industrials SPDR (NY: DIA )

418.30 +1.04 (+0.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 230.86 231.00 228.48 229.49 6,113,251 +0.72(+0.31%)
Jan 30, 2018 229.52 230.24 228.30 228.77 10,712,851 -3.11(-1.34%)
Jan 29, 2018 233.10 233.40 231.84 231.87 5,241,883 -1.54(-0.66%)
Jan 26, 2018 232.01 233.43 231.78 233.41 4,399,373 +1.90(+0.82%)
Jan 25, 2018 231.37 232.08 230.35 231.51 6,741,023 +1.03(+0.45%)
Jan 24, 2018 230.86 231.52 228.99 230.48 8,093,467 +0.62(+0.27%)
Jan 23, 2018 229.83 230.23 229.34 229.86 3,965,699 -0.10(-0.04%)
Jan 22, 2018 227.96 229.99 227.90 229.96 3,809,370 +1.26(+0.55%)
Jan 19, 2018 228.27 228.71 227.58 228.70 4,622,517 +0.46(+0.20%)
Jan 18, 2018 229.18 229.24 227.55 228.24 5,530,202 -0.81(-0.35%)
Jan 17, 2018 227.45 229.14 226.82 229.04 6,986,652 +2.87(+1.27%)
Jan 16, 2018 228.33 228.60 225.39 226.18 9,230,572 -0.09(-0.04%)
Jan 12, 2018 226.26 226.26 226.26 0 +2.02(+0.90%)
Jan 11, 2018 222.83 224.30 222.70 224.25 3,143,849 +1.75(+0.78%)
Jan 10, 2018 222.77 221.47 222.50 2,675,909 -0.18(-0.08%)
Jan 09, 2018 222.13 223.08 221.71 222.68 5,718,788 +1.08(+0.49%)
Jan 08, 2018 221.74 221.93 221.30 221.60 4,385,318 -0.11(-0.05%)
Jan 05, 2018 220.53 221.82 220.17 221.71 3,817,605 +1.86(+0.85%)
Jan 04, 2018 219.29 220.13 218.99 219.85 5,616,459 +1.45(+0.66%)
Jan 03, 2018 217.85 218.64 217.63 218.40 6,300,603 +0.82(+0.38%)
Jan 02, 2018 217.87 217.87 216.89 217.59 5,077,808 +0.56(+0.26%)
Dec 29, 2017 217.03 217.03 217.03 0 -0.66(-0.30%)
Dec 28, 2017 217.52 217.74 217.37 217.68 3,126,693 +0.57(+0.26%)
Dec 27, 2017 216.82 217.29 216.78 217.11 3,340,218 +0.20(+0.09%)
Dec 26, 2017 216.64 217.21 216.59 216.91 2,458,214 -0.13(-0.06%)
Dec 22, 2017 217.20 217.23 216.66 217.04 2,105,298 -0.23(-0.11%)
Dec 21, 2017 217.33 217.81 217.06 217.27 2,787,839 +0.52(+0.24%)
Dec 20, 2017 217.86 217.92 216.48 216.75 2,735,226 -0.29(-0.13%)
Dec 19, 2017 217.84 217.87 216.64 217.04 3,159,846 -0.34(-0.16%)
Dec 18, 2017 217.58 218.04 217.16 217.38 3,739,936 +1.35(+0.63%)
Dec 15, 2017 216.00 216.43 215.66 216.03 6,682,854 +1.09(+0.51%)
Dec 14, 2017 216.10 216.26 214.86 214.94 5,383,211 -0.64(-0.30%)
Dec 13, 2017 215.05 216.19 215.01 215.58 4,282,235 +0.75(+0.35%)
Dec 12, 2017 214.38 215.21 214.32 214.83 3,743,665 +1.11(+0.52%)
Dec 11, 2017 213.37 213.78 213.13 213.72 2,120,922 +0.48(+0.23%)
Dec 08, 2017 212.86 213.25 212.33 213.24 3,089,640 +1.10(+0.52%)
Dec 07, 2017 211.13 212.58 211.03 212.13 3,099,238 +0.65(+0.31%)
Dec 06, 2017 212.27 211.45 211.49 4,541,732 -0.34(-0.16%)
Dec 05, 2017 213.38 213.39 211.62 211.83 5,620,270 -0.96(-0.45%)
Dec 04, 2017 214.46 214.63 212.76 212.79 7,477,789 +0.58(+0.27%)
Dec 01, 2017 212.82 213.08 210.40 212.21 11,165,146 -0.34(-0.16%)
Nov 30, 2017 210.66 213.12 210.43 212.56 7,511,894 +2.99(+1.43%)
Nov 29, 2017 209.33 209.76 208.99 209.56 3,854,088 +0.95(+0.45%)
Nov 28, 2017 206.85 208.70 206.77 208.62 5,521,949 +2.28(+1.11%)
Nov 27, 2017 206.13 206.81 206.03 206.33 2,658,576 +0.23(+0.11%)
Nov 24, 2017 206.18 206.46 206.05 206.10 1,640,066 +0.26(+0.13%)
Nov 22, 2017 206.62 206.62 205.65 205.84 3,268,365 -0.49(-0.24%)
Nov 21, 2017 205.84 206.56 205.78 206.33 3,141,411 +1.38(+0.67%)
Nov 20, 2017 204.52 205.14 204.31 204.95 2,349,570 +0.67(+0.33%)
Nov 17, 2017 204.62 204.79 204.26 204.28 3,979,595 -0.84(-0.41%)
Nov 16, 2017 204.52 205.44 204.49 205.12 3,344,383 +1.70(+0.84%)
Nov 15, 2017 203.59 204.04 203.15 203.42 3,230,430 -1.15(-0.56%)
Nov 14, 2017 204.30 204.63 203.38 204.57 2,917,656 -0.33(-0.16%)
Nov 13, 2017 204.03 205.01 204.00 204.90 2,795,170 +0.20(+0.10%)
Nov 10, 2017 204.72 204.91 204.41 204.70 2,871,086 -0.25(-0.12%)
Nov 09, 2017 204.76 205.44 203.59 204.96 4,837,470 -0.65(-0.31%)
Nov 08, 2017 205.52 205.73 205.18 205.60 1,749,746 +0.03(+0.02%)
Nov 07, 2017 205.81 205.97 204.93 205.57 2,732,032 +0.01(+0.00%)
Nov 06, 2017 205.40 205.72 205.28 205.56 2,918,612 +0.20(+0.10%)
Nov 03, 2017 205.51 205.54 204.89 205.36 2,948,255 +0.19(+0.09%)
Nov 02, 2017 204.51 205.35 203.73 205.17 2,816,037 +0.67(+0.33%)
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.