Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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 3,499,275 -0.08(-0.05%)
Dec 28, 2016 172.12 172.15 170.80 170.87 4,425,461 -0.97(-0.57%)
Dec 27, 2016 171.80 172.13 171.78 171.85 2,713,342 +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 2,608,771 -0.16(-0.10%)
Dec 21, 2016 172.04 172.19 171.79 171.80 2,923,594 -0.22(-0.13%)
Dec 20, 2016 171.80 172.19 171.72 172.03 3,548,440 +0.71(+0.41%)
Dec 19, 2016 171.06 171.58 170.99 171.32 3,163,936 +0.35(+0.21%)
Dec 16, 2016 171.41 171.64 170.75 170.97 5,179,092 -0.03(-0.02%)
Dec 15, 2016 170.90 171.88 170.72 171.00 7,005,028 +0.45(+0.26%)
Dec 14, 2016 171.27 172.01 170.10 170.55 8,660,573 -0.94(-0.55%)
Dec 13, 2016 171.26 171.91 170.98 171.49 6,221,634 +0.99(+0.58%)
Dec 12, 2016 170.29 170.77 170.16 170.50 4,403,653 +0.34(+0.20%)
Dec 09, 2016 169.09 170.19 169.03 170.16 5,102,727 +1.21(+0.72%)
Dec 08, 2016 168.56 169.40 168.20 168.95 8,167,553 +0.69(+0.41%)
Dec 07, 2016 165.67 168.44 165.63 168.26 8,396,123 +2.57(+1.55%)
Dec 06, 2016 165.41 165.76 165.16 165.69 3,099,715 +0.23(+0.14%)
Dec 05, 2016 165.68 165.94 165.17 165.46 3,397,349 +0.41(+0.25%)
Dec 02, 2016 165.19 165.25 164.78 165.04 3,222,218 -0.14(-0.08%)
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.