Dow Industrials SPDR (NY: DIA )

397.32 -0.24 (-0.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,142 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,577 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,949 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,185 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,604 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,314 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,525 -0.68(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,653 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.76 3,959,901 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,735 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,462 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,450 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,634 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,380 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,079 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.88 190.93 8,967,274 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,669 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,570 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.89 2,178,223 +0.24(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,792 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,648 +0.15(+0.08%)
Aug 02, 2017 192.00 192.26 191.66 192.06 3,506,861 +0.45(+0.24%)
Aug 01, 2017 191.93 191.98 191.41 191.60 2,641,426 +0.59(+0.31%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,962 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,099 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,514 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,782 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,923 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,083 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,973 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,580 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,961 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,068 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,946 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,616 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,202 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,832 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,233 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,640 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,429 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,884 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,141 +0.08(+0.04%)
Jul 03, 2017 186.66 187.90 186.60 187.13 2,447,130 +1.09(+0.59%)
Jun 30, 2017 185.97 186.70 185.81 186.04 2,540,552 +0.55(+0.30%)
Jun 29, 2017 187.16 187.19 184.70 185.50 5,005,379 -1.42(-0.76%)
Jun 28, 2017 185.77 187.15 186.34 186.92 5,379,821 +1.14(+0.62%)
Jun 27, 2017 186.46 186.82 185.72 185.77 2,271,101 -0.82(-0.44%)
Jun 26, 2017 186.96 187.37 186.30 186.59 2,224,025 +0.11(+0.06%)
Jun 23, 2017 186.22 186.66 185.89 186.48 1,543,693 +0.01(+0.00%)
Jun 22, 2017 186.78 186.96 186.41 186.47 3,091,324 -0.14(-0.08%)
Jun 21, 2017 187.28 187.29 186.39 186.61 2,440,622 -0.44(-0.24%)
Jun 20, 2017 187.48 187.64 187.03 187.06 2,019,708 -0.45(-0.24%)
Jun 19, 2017 187.02 187.59 186.78 187.51 2,410,780 +1.19(+0.64%)
Jun 16, 2017 186.12 186.34 185.68 186.32 2,718,700 +0.23(+0.12%)
Jun 15, 2017 185.40 186.19 185.28 186.09 2,953,075 -0.13(-0.07%)
Jun 14, 2017 186.17 186.36 185.47 186.22 6,225,742 +0.41(+0.22%)
Jun 13, 2017 185.32 185.83 185.28 185.81 2,786,757 +0.84(+0.46%)
Jun 12, 2017 185.02 185.30 184.52 184.97 4,228,350 -0.24(-0.13%)
Jun 09, 2017 184.75 185.55 184.26 185.21 4,904,497 +0.71(+0.38%)
Jun 08, 2017 184.29 185.23 184.09 184.50 2,331,424 +0.12(+0.07%)
Jun 07, 2017 184.35 184.55 183.87 184.38 1,775,123 +0.30(+0.17%)
Jun 06, 2017 184.04 184.43 183.90 184.07 2,405,690 -0.43(-0.23%)
Jun 05, 2017 184.50 184.80 184.31 184.50 2,208,168 -0.04(-0.02%)
Jun 02, 2017 184.14 184.80 183.99 184.54 2,657,167 +0.44(+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.