Skip to main content

Dow Industrials SPDR (NY: DIA )

389.55 -1.47 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 185.18 185.91 185.02 185.26 2,551,353 +0.55(+0.30%)
Jun 29, 2017 186.37 186.40 183.92 184.71 5,026,659 -1.42(-0.76%)
Jun 28, 2017 184.99 186.36 185.55 186.13 5,402,693 +1.14(+0.62%)
Jun 27, 2017 185.66 186.03 184.94 184.99 2,280,756 -0.82(-0.44%)
Jun 26, 2017 186.17 186.58 185.51 185.80 2,233,480 +0.11(+0.06%)
Jun 23, 2017 185.43 185.87 185.10 185.69 1,550,256 +0.01(+0.00%)
Jun 22, 2017 185.99 186.17 185.62 185.68 3,104,467 -0.14(-0.07%)
Jun 21, 2017 186.48 186.50 185.60 185.82 2,450,998 -0.44(-0.24%)
Jun 20, 2017 186.69 186.85 186.24 186.26 2,028,294 -0.45(-0.24%)
Jun 19, 2017 186.23 186.79 185.99 186.72 2,421,029 +1.18(+0.64%)
Jun 16, 2017 185.34 185.55 184.89 185.53 2,730,258 +0.23(+0.12%)
Jun 15, 2017 184.61 185.40 184.49 185.31 2,965,629 -0.13(-0.07%)
Jun 14, 2017 185.38 185.57 184.69 185.44 6,252,209 +0.41(+0.22%)
Jun 13, 2017 184.53 185.04 184.49 185.03 2,798,605 +0.84(+0.46%)
Jun 12, 2017 184.24 184.52 183.74 184.19 4,246,326 -0.23(-0.13%)
Jun 09, 2017 183.97 184.77 183.48 184.42 4,925,347 +0.70(+0.38%)
Jun 08, 2017 183.51 184.45 183.31 183.72 2,341,335 +0.12(+0.07%)
Jun 07, 2017 183.57 183.77 183.09 183.60 1,782,670 +0.30(+0.17%)
Jun 06, 2017 183.26 183.65 183.12 183.29 2,415,917 -0.42(-0.23%)
Jun 05, 2017 183.72 184.02 183.53 183.72 2,217,556 -0.04(-0.02%)
Jun 02, 2017 183.36 184.02 183.21 183.76 2,668,463 +0.44(+0.24%)
Jun 01, 2017 182.34 183.32 182.03 183.32 2,107,457 +1.21(+0.67%)
May 31, 2017 182.46 182.46 181.52 182.11 1,819,162 -0.18(-0.10%)
May 30, 2017 182.29 182.56 182.08 182.29 1,229,313 -0.29(-0.16%)
May 26, 2017 182.57 182.73 182.38 182.57 1,328,646 -0.03(-0.02%)
May 25, 2017 182.56 182.90 182.37 182.61 2,534,968 +0.66(+0.36%)
May 24, 2017 181.52 182.07 181.30 181.95 4,016,614 +0.61(+0.33%)
May 23, 2017 181.32 181.54 180.97 181.34 3,987,143 +0.41(+0.23%)
May 22, 2017 180.65 181.13 180.65 180.94 2,589,794 +0.76(+0.42%)
May 19, 2017 179.29 180.64 179.14 180.17 5,642,306 +1.23(+0.69%)
May 18, 2017 178.14 179.81 178.03 178.94 7,695,203 +0.42(+0.24%)
May 17, 2017 179.94 180.35 178.43 178.52 6,611,418 -3.01(-1.66%)
May 16, 2017 181.85 181.97 181.10 181.53 2,009,645 +0.02(+0.01%)
May 15, 2017 181.05 181.68 181.05 181.51 2,103,220 +0.79(+0.44%)
May 12, 2017 180.68 180.95 180.55 180.72 1,822,170 -0.23(-0.13%)
May 11, 2017 180.83 181.09 179.93 180.95 3,576,840 -0.17(-0.10%)
May 10, 2017 180.87 181.41 180.62 181.12 1,612,552 -0.12(-0.07%)
May 09, 2017 181.69 181.85 180.90 181.24 1,815,360 -0.26(-0.14%)
May 08, 2017 181.31 181.59 181.16 181.50 2,672,898 +0.13(+0.07%)
May 05, 2017 180.77 181.38 180.50 181.37 1,935,858 +0.50(+0.28%)
May 04, 2017 181.27 181.27 180.01 180.87 3,053,493 -0.03(-0.01%)
May 03, 2017 181.11 180.25 180.90 2,114,402 +0.08(+0.04%)
May 02, 2017 180.79 180.97 180.49 180.82 1,572,494 +0.18(+0.10%)
May 01, 2017 181.13 181.13 180.45 180.64 2,181,309 -0.14(-0.08%)
Apr 28, 2017 181.25 181.25 180.68 180.78 2,236,830 -0.41(-0.23%)
Apr 27, 2017 181.34 181.37 180.76 181.19 2,256,647 +0.08(+0.04%)
Apr 26, 2017 181.41 181.94 181.09 181.11 3,312,121 -0.18(-0.10%)
Apr 25, 2017 180.66 181.55 180.57 181.29 4,028,040 +1.99(+1.11%)
Apr 24, 2017 179.26 179.52 179.00 179.31 3,724,034 +1.84(+1.04%)
Apr 21, 2017 177.69 177.88 177.05 177.46 3,510,011 -0.23(-0.13%)
Apr 20, 2017 176.53 178.14 176.37 177.69 4,484,200 +1.60(+0.91%)
Apr 19, 2017 177.31 177.35 175.92 176.10 4,174,377 -1.06(-0.60%)
Apr 18, 2017 177.40 177.79 176.59 177.16 2,889,969 -0.94(-0.53%)
Apr 17, 2017 177.03 178.18 176.97 178.10 2,616,530 +1.56(+0.88%)
Apr 13, 2017 177.38 177.90 176.54 176.55 4,173,352 -1.12(-0.63%)
Apr 12, 2017 178.21 178.21 177.39 177.67 2,513,413 -0.57(-0.32%)
Apr 11, 2017 178.15 178.32 177.04 178.24 4,064,853 -0.05(-0.03%)
Apr 10, 2017 178.38 179.09 177.91 178.29 2,772,521 +0.01(+0.00%)
Apr 07, 2017 178.12 178.88 177.86 178.28 3,020,468 -0.06(-0.03%)
Apr 06, 2017 178.34 179.07 177.89 178.34 3,688,901 +0.16(+0.09%)
Apr 05, 2017 179.33 180.24 178.09 178.18 4,758,137 -0.34(-0.19%)
Apr 04, 2017 177.97 178.62 177.79 178.52 2,956,888 +0.35(+0.19%)
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.