Dow Industrials SPDR (NY: DIA )

397.49 -0.07 (-0.02%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 179.34 179.52 178.97 179.01 4,817,769 -0.54(-0.30%)
Mar 30, 2017 178.97 179.80 178.84 179.54 3,284,281 +0.56(+0.32%)
Mar 29, 2017 179.17 179.20 178.67 178.98 2,678,120 -0.38(-0.21%)
Mar 28, 2017 177.91 179.64 177.77 179.36 4,077,703 +1.32(+0.74%)
Mar 27, 2017 177.13 178.28 176.81 178.04 5,255,471 -0.45(-0.25%)
Mar 24, 2017 179.21 179.49 177.84 178.49 4,671,533 -0.49(-0.27%)
Mar 23, 2017 178.74 179.84 178.63 178.98 4,425,559 -0.09(-0.05%)
Mar 22, 2017 178.68 179.21 178.28 179.07 4,493,045 +0.05(+0.03%)
Mar 21, 2017 181.60 181.69 178.93 179.01 7,137,203 -2.14(-1.18%)
Mar 20, 2017 181.18 181.55 180.93 181.15 3,813,206 -0.04(-0.02%)
Mar 17, 2017 181.77 181.77 181.17 181.19 3,311,973 -0.15(-0.08%)
Mar 16, 2017 181.97 181.97 181.00 181.34 3,486,078 -0.12(-0.07%)
Mar 15, 2017 180.81 181.75 180.71 181.46 6,625,906 +0.90(+0.50%)
Mar 14, 2017 180.59 180.86 180.08 180.56 5,119,843 -0.35(-0.19%)
Mar 13, 2017 181.07 181.25 180.60 180.91 2,612,087 -0.18(-0.10%)
Mar 10, 2017 181.56 181.57 180.41 181.09 3,469,448 +0.41(+0.23%)
Mar 09, 2017 180.74 181.04 179.98 180.68 5,113,375 +0.05(+0.03%)
Mar 08, 2017 181.46 181.49 180.47 180.62 3,662,252 -0.49(-0.27%)
Mar 07, 2017 181.14 181.53 180.94 181.11 3,160,200 -0.27(-0.15%)
Mar 06, 2017 181.19 181.63 180.98 181.38 2,914,019 -0.37(-0.20%)
Mar 03, 2017 181.88 182.10 181.31 181.75 2,990,174 +0.02(+0.01%)
Mar 02, 2017 182.86 182.86 181.69 181.73 3,852,587 -0.98(-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.