Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 148.65 148.81 147.66 147.69 7,800,340 -0.75(-0.50%)
Oct 29, 2015 148.14 148.71 147.85 148.44 5,648,647 -0.25(-0.17%)
Oct 28, 2015 147.29 148.69 146.74 148.69 8,781,259 +1.68(+1.14%)
Oct 27, 2015 146.72 147.44 146.64 147.00 5,610,479 -0.29(-0.20%)
Oct 26, 2015 147.48 147.66 147.17 147.30 4,535,210 -0.29(-0.20%)
Oct 23, 2015 147.28 147.82 146.75 147.59 9,133,289 +1.31(+0.90%)
Oct 22, 2015 144.40 146.37 144.33 146.28 10,220,283 +2.78(+1.94%)
Oct 21, 2015 144.30 144.73 143.37 143.50 6,932,696 -0.44(-0.31%)
Oct 20, 2015 143.59 144.26 143.30 143.94 4,948,417 -0.09(-0.06%)
Oct 19, 2015 143.33 144.04 143.13 144.03 5,807,343 +0.20(+0.14%)
Oct 16, 2015 143.46 143.90 142.94 143.83 9,982,735 +0.53(+0.37%)
Oct 15, 2015 141.69 143.30 141.52 143.30 11,521,463 +1.88(+1.33%)
Oct 14, 2015 142.61 142.99 141.12 141.41 6,484,309 -1.31(-0.92%)
Oct 13, 2015 142.40 143.51 142.31 142.73 7,064,814 -0.44(-0.31%)
Oct 12, 2015 142.80 143.22 142.59 143.17 3,390,299 +0.34(+0.24%)
Oct 09, 2015 142.71 143.00 142.28 142.83 5,985,055 +0.33(+0.23%)
Oct 08, 2015 141.08 142.75 140.88 142.50 9,756,028 +1.19(+0.84%)
Oct 07, 2015 141.02 141.76 140.09 141.31 10,555,244 +1.05(+0.75%)
Oct 06, 2015 140.30 140.88 139.89 140.26 7,962,641 +0.09(+0.07%)
Oct 05, 2015 138.63 140.34 138.42 140.17 7,579,521 +2.51(+1.82%)
Oct 02, 2015 134.12 137.66 133.77 137.66 14,200,241 +1.75(+1.29%)
Oct 01, 2015 136.35 136.58 134.25 135.91 8,204,705 -0.11(-0.08%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,540 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,023 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,136 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,026 +0.84(+0.62%)
Sep 24, 2015 134.77 135.70 133.77 135.39 10,103,579 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,098 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,751 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,585 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,421 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,538 -0.59(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.84 6,601,811 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,739 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,948 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,825 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,080 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,976 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,324 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,290 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,427 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,739 +2.50(+1.87%)
Sep 01, 2015 134.73 135.75 133.35 133.95 17,089,082 -3.94(-2.86%)
Aug 31, 2015 138.03 138.72 137.18 137.89 7,621,504 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,924 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,742 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,576 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,150 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,272 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,160 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,097 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,730 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,831 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,768 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,012 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,119 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,207 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,367 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,751 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,204 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,926 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,782 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,603 -0.36(-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.