Indicators

Dow Industrials SPDR (NY: DIA )

399.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		217.79	217.79	217.79	0	-0.66(-0.30%)
Dec 28, 2017	218.28	218.50	218.13	218.45	3,115,702	+0.57(+0.26%)
Dec 27, 2017	217.59	218.06	217.54	217.88	3,328,476	+0.20(+0.09%)
Dec 26, 2017	217.40	217.97	217.35	217.68	2,449,572	-0.13(-0.06%)
Dec 22, 2017	217.97	217.99	217.43	217.81	2,097,897	-0.23(-0.11%)
Dec 21, 2017	218.10	218.58	217.83	218.04	2,778,039	+0.52(+0.24%)
Dec 20, 2017	218.63	218.69	217.25	217.52	2,725,611	-0.29(-0.13%)
Dec 19, 2017	218.61	218.64	217.40	217.81	3,148,738	-0.34(-0.16%)
Dec 18, 2017	218.34	218.81	217.92	218.15	3,726,789	+1.36(+0.63%)
Dec 15, 2017	216.76	217.19	216.42	216.80	6,659,362	+1.09(+0.51%)
Dec 14, 2017	216.86	217.02	215.62	215.70	5,364,282	-0.64(-0.30%)
Dec 13, 2017	215.81	216.95	215.77	216.34	4,267,177	+0.76(+0.35%)
Dec 12, 2017	215.14	215.97	215.08	215.59	3,730,501	+1.12(+0.52%)
Dec 11, 2017	214.12	214.53	213.88	214.47	2,113,464	+0.48(+0.23%)
Dec 08, 2017	213.61	214.00	213.08	213.99	3,078,776	+1.11(+0.52%)
Dec 07, 2017	211.87	213.33	211.78	212.88	3,088,340	+0.65(+0.31%)
Dec 06, 2017		213.02	212.20	212.23	4,525,762	-0.34(-0.16%)
Dec 05, 2017	214.13	214.14	212.37	212.58	5,600,507	-0.97(-0.45%)
Dec 04, 2017	215.21	215.39	213.51	213.54	7,451,495	+0.58(+0.27%)

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.