Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 180.75 182.19 180.72 181.70 9,111,224 +2.62(+1.46%)
Feb 28, 2017 179.19 179.37 178.82 179.08 3,274,201 -0.27(-0.15%)
Feb 27, 2017 178.87 179.42 178.76 179.35 3,987,670 +0.31(+0.17%)
Feb 24, 2017 178.31 179.06 178.30 179.04 4,301,579 +0.09(+0.05%)
Feb 23, 2017 179.15 179.23 178.42 178.94 3,683,771 +0.32(+0.18%)
Feb 22, 2017 178.01 178.69 177.93 178.63 2,616,345 +0.33(+0.18%)
Feb 21, 2017 177.86 178.50 177.74 178.30 3,573,082 +1.03(+0.58%)
Feb 17, 2017 177.27 177.27 177.27 0 -0.03(-0.02%)
Feb 16, 2017 177.37 177.51 176.77 177.31 5,344,382 +0.09(+0.05%)
Feb 15, 2017 176.37 177.32 176.29 177.22 4,245,669 +1.04(+0.59%)
Feb 14, 2017 175.23 176.19 175.13 176.18 4,176,365 +0.83(+0.48%)
Feb 13, 2017 174.59 175.58 174.59 175.35 3,061,276 +1.25(+0.72%)
Feb 10, 2017 173.72 174.32 173.52 174.10 3,354,187 +0.88(+0.51%)
Feb 09, 2017 172.45 173.55 172.41 173.22 4,053,951 +1.04(+0.60%)
Feb 08, 2017 172.17 172.34 171.87 172.18 2,665,323 -0.06(-0.04%)
Feb 07, 2017 172.51 172.86 172.11 172.24 3,032,464 +0.26(+0.15%)
Feb 06, 2017 171.77 172.34 171.56 171.98 3,226,659 -0.09(-0.05%)
Feb 03, 2017 171.38 172.23 171.26 172.07 5,656,500 +1.52(+0.89%)
Feb 02, 2017 170.16 170.86 170.04 170.55 3,073,795 -0.02(-0.01%)
Feb 01, 2017 171.00 171.23 170.20 170.57 4,267,365 +0.23(+0.14%)
Jan 31, 2017 170.64 170.79 169.65 170.34 5,388,938 -0.88(-0.51%)
Jan 30, 2017 171.60 171.66 170.44 171.21 5,493,348 -1.07(-0.62%)
Jan 27, 2017 172.34 172.49 172.13 172.28 4,164,940 -0.08(-0.05%)
Jan 26, 2017 172.26 172.58 172.10 172.36 4,651,247 +0.26(+0.15%)
Jan 25, 2017 171.75 172.22 171.53 172.10 5,680,712 +1.36(+0.79%)
Jan 24, 2017 169.85 171.07 169.70 170.75 6,061,259 +0.91(+0.54%)
Jan 23, 2017 169.91 170.12 169.20 169.84 3,780,660 -0.16(-0.09%)
Jan 20, 2017 169.62 170.20 169.43 169.99 8,150,497 +0.75(+0.44%)
Jan 19, 2017 169.88 170.00 168.74 169.24 3,552,965 -0.58(-0.34%)
Jan 18, 2017 169.93 170.06 169.26 169.82 5,402,758 -0.12(-0.07%)
Jan 17, 2017 170.09 170.42 169.50 169.94 3,880,780 -0.52(-0.31%)
Jan 13, 2017 170.46 170.46 170.46 0 -0.04(-0.03%)
Jan 12, 2017 170.62 170.64 169.46 170.50 4,505,225 -0.50(-0.29%)
Jan 11, 2017 170.40 171.21 169.99 171.00 6,071,465 +0.80(+0.47%)
Jan 10, 2017 170.48 171.06 170.04 170.20 3,522,319 -0.31(-0.18%)
Jan 09, 2017 170.79 170.95 170.50 170.51 2,683,146 -0.64(-0.38%)
Jan 06, 2017 170.49 171.43 170.01 171.16 5,038,697 +0.65(+0.38%)
Jan 05, 2017 170.68 170.94 169.77 170.50 4,807,262 -0.34(-0.20%)
Jan 04, 2017 170.51 171.03 170.37 170.85 5,620,714 +0.63(+0.37%)
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.