Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 170.87 171.01 169.87 170.56 5,381,955 -0.88(-0.51%)
Jan 30, 2017 171.82 171.88 170.66 171.43 5,486,230 -1.08(-0.62%)
Jan 27, 2017 172.56 172.71 172.35 172.51 4,159,543 -0.08(-0.04%)
Jan 26, 2017 172.48 172.80 172.33 172.59 4,645,220 +0.26(+0.15%)
Jan 25, 2017 171.97 172.44 171.75 172.33 5,673,351 +1.36(+0.79%)
Jan 24, 2017 170.07 171.30 169.92 170.97 6,053,405 +0.91(+0.54%)
Jan 23, 2017 170.13 170.34 169.42 170.06 3,775,761 -0.16(-0.09%)
Jan 20, 2017 169.84 170.42 169.65 170.21 8,139,935 +0.75(+0.44%)
Jan 19, 2017 170.11 170.22 168.96 169.46 3,548,363 -0.58(-0.34%)
Jan 18, 2017 170.15 170.28 169.48 170.04 5,395,759 -0.12(-0.07%)
Jan 17, 2017 170.31 170.64 169.72 170.16 3,875,753 -0.52(-0.31%)
Jan 13, 2017 170.68 170.68 170.68 0 -0.04(-0.03%)
Jan 12, 2017 170.84 170.86 169.68 170.72 4,499,389 -0.50(-0.29%)
Jan 11, 2017 170.62 171.43 170.21 171.22 6,063,600 +0.80(+0.47%)
Jan 10, 2017 170.70 171.29 170.26 170.42 3,517,756 -0.31(-0.18%)
Jan 09, 2017 171.02 171.17 170.72 170.73 2,679,670 -0.64(-0.38%)
Jan 06, 2017 170.71 171.65 170.23 171.38 5,032,170 +0.65(+0.38%)
Jan 05, 2017 170.90 171.17 169.99 170.72 4,801,035 -0.34(-0.20%)
Jan 04, 2017 170.73 171.25 170.59 171.07 5,613,433 +0.63(+0.37%)
Jan 03, 2017 170.86 171.03 169.63 170.44 7,763,748 +0.78(+0.46%)
Dec 30, 2016 169.66 169.66 169.66 0 -0.41(-0.24%)
Dec 29, 2016 170.07 170.53 169.76 170.07 3,514,158 -0.08(-0.05%)
Dec 28, 2016 171.39 171.42 170.08 170.15 4,444,283 -0.97(-0.57%)
Dec 27, 2016 171.08 171.40 171.05 171.12 2,724,883 +0.14(+0.08%)
Dec 23, 2016 170.98 170.98 170.98 0 +0.07(+0.04%)
Dec 22, 2016 171.03 171.09 170.58 170.91 2,619,867 -0.16(-0.10%)
Dec 21, 2016 171.31 171.46 171.06 171.08 2,936,028 -0.22(-0.13%)
Dec 20, 2016 171.08 171.46 170.99 171.30 3,563,533 +0.71(+0.41%)
Dec 19, 2016 170.34 170.85 170.26 170.59 3,177,393 +0.35(+0.21%)
Dec 16, 2016 170.68 170.91 170.03 170.24 5,201,120 -0.03(-0.02%)
Dec 15, 2016 170.17 171.15 170.00 170.28 7,034,823 +0.45(+0.26%)
Dec 14, 2016 170.54 171.28 169.38 169.83 8,697,410 -0.93(-0.55%)
Dec 13, 2016 170.53 171.18 170.26 170.76 6,248,097 +0.99(+0.58%)
Dec 12, 2016 169.57 170.04 169.44 169.78 4,422,383 +0.33(+0.20%)
Dec 09, 2016 168.37 169.47 168.31 169.44 5,124,430 +1.21(+0.72%)
Dec 08, 2016 167.85 168.68 167.49 168.24 8,202,293 +0.69(+0.41%)
Dec 07, 2016 164.97 167.73 164.93 167.55 8,431,835 +2.56(+1.55%)
Dec 06, 2016 164.70 165.06 164.46 164.99 3,112,899 +0.23(+0.14%)
Dec 05, 2016 164.98 165.24 164.47 164.76 3,411,800 +0.41(+0.25%)
Dec 02, 2016 164.49 164.55 164.08 164.34 3,235,924 -0.14(-0.08%)
Dec 01, 2016 164.43 164.70 164.20 164.48 9,709,686 +0.43(+0.26%)
Nov 30, 2016 164.54 164.78 164.00 164.05 5,568,005 +0.18(+0.11%)
Nov 29, 2016 163.56 164.07 163.44 163.87 2,641,299 +0.35(+0.22%)
Nov 28, 2016 163.65 163.89 163.30 163.52 3,682,190 -0.45(-0.27%)
Nov 25, 2016 163.79 164.00 163.69 163.97 1,805,007 +0.61(+0.37%)
Nov 23, 2016 163.36 163.36 163.36 0 +0.49(+0.30%)
Nov 22, 2016 162.78 163.07 162.35 162.87 3,214,586 +0.58(+0.36%)
Nov 21, 2016 161.89 162.35 161.65 162.29 3,494,392 +0.75(+0.47%)
Nov 18, 2016 161.91 161.96 161.41 161.53 5,085,849 -0.26(-0.16%)
Nov 17, 2016 161.62 161.82 161.32 161.80 4,925,720 +0.27(+0.17%)
Nov 16, 2016 161.36 161.69 161.14 161.52 4,045,195 -0.31(-0.19%)
Nov 15, 2016 161.33 161.84 160.81 161.83 4,386,236 +0.49(+0.30%)
Nov 14, 2016 161.63 161.87 160.86 161.34 5,611,061 +0.26(+0.16%)
Nov 11, 2016 160.64 161.22 160.18 161.09 5,854,391 +0.29(+0.18%)
Nov 10, 2016 159.69 161.39 159.28 160.80 10,224,647 +1.85(+1.17%)
Nov 09, 2016 155.50 159.45 155.34 158.94 9,771,542 +2.21(+1.41%)
Nov 08, 2016 155.73 157.30 155.57 156.74 4,016,191 +0.87(+0.56%)
Nov 07, 2016 154.85 155.94 154.75 155.86 3,972,731 +3.12(+2.04%)
Nov 04, 2016 153.09 153.56 152.69 152.75 5,074,849 -0.34(-0.22%)
Nov 03, 2016 153.59 153.75 152.86 153.09 2,301,243 -0.21(-0.13%)
Nov 02, 2016 153.56 154.03 153.03 153.29 4,147,155 -0.66(-0.43%)
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.