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 (%)
Nov 30, 2015 149.54 149.71 148.71 148.79 4,259,647 -0.56(-0.38%)
Nov 27, 2015 149.27 149.59 148.90 149.35 3,428,405 -0.03(-0.02%)
Nov 25, 2015 149.44 149.38 149.38 149.38 2,653,162 -0.04(-0.03%)
Nov 24, 2015 148.32 149.78 148.28 149.42 5,205,180 +0.20(+0.14%)
Nov 23, 2015 149.34 149.84 148.85 149.22 3,092,916 -0.27(-0.18%)
Nov 20, 2015 149.58 150.25 149.15 149.49 9,207,616 +0.82(+0.55%)
Nov 19, 2015 148.27 149.00 148.24 148.67 6,518,409 -0.06(-0.04%)
Nov 18, 2015 147.01 148.82 147.00 148.73 7,472,085 +2.15(+1.47%)
Nov 17, 2015 146.94 147.49 146.24 146.58 7,896,731 +0.12(+0.08%)
Nov 16, 2015 144.35 146.49 144.06 146.46 5,989,481 +2.02(+1.40%)
Nov 13, 2015 145.66 146.07 144.39 144.44 9,573,351 -1.72(-1.18%)
Nov 12, 2015 147.35 147.57 146.10 146.17 7,365,443 -2.12(-1.43%)
Nov 11, 2015 149.10 149.15 148.21 148.29 3,417,895 -0.48(-0.32%)
Nov 10, 2015 148.10 148.84 147.89 148.77 5,780,899 +0.30(+0.20%)
Nov 09, 2015 149.37 149.46 147.89 148.47 9,514,438 -1.44(-0.96%)
Nov 06, 2015 149.36 149.93 148.71 149.91 9,133,210 +0.42(+0.28%)
Nov 05, 2015 149.58 150.00 148.73 149.49 5,984,713 -0.01(-0.01%)
Nov 04, 2015 150.27 150.28 149.11 149.50 8,209,955 -0.35(-0.23%)
Nov 03, 2015 148.89 150.29 148.79 149.85 5,120,225 +0.79(+0.53%)
Nov 02, 2015 148.01 149.20 147.89 149.05 4,992,946 +1.36(+0.92%)
Oct 30, 2015 148.65 148.81 147.66 147.69 7,800,348 -0.75(-0.50%)
Oct 29, 2015 148.14 148.71 147.85 148.44 5,648,653 -0.25(-0.17%)
Oct 28, 2015 147.29 148.69 146.74 148.69 8,781,268 +1.68(+1.14%)
Oct 27, 2015 146.72 147.44 146.64 147.00 5,610,485 -0.29(-0.20%)
Oct 26, 2015 147.48 147.66 147.17 147.30 4,535,214 -0.29(-0.20%)
Oct 23, 2015 147.28 147.81 146.75 147.59 9,133,298 +1.31(+0.90%)
Oct 22, 2015 144.40 146.37 144.33 146.28 10,220,294 +2.78(+1.94%)
Oct 21, 2015 144.30 144.73 143.37 143.50 6,932,704 -0.44(-0.31%)
Oct 20, 2015 143.59 144.26 143.30 143.94 4,948,423 -0.09(-0.06%)
Oct 19, 2015 143.33 144.04 143.13 144.03 5,807,350 +0.20(+0.14%)
Oct 16, 2015 143.46 143.90 142.94 143.83 9,982,745 +0.53(+0.37%)
Oct 15, 2015 141.69 143.30 141.51 143.30 11,521,474 +1.88(+1.33%)
Oct 14, 2015 142.61 142.99 141.12 141.41 6,484,315 -1.31(-0.92%)
Oct 13, 2015 142.40 143.51 142.31 142.73 7,064,821 -0.44(-0.31%)
Oct 12, 2015 142.80 143.22 142.59 143.17 3,390,302 +0.34(+0.24%)
Oct 09, 2015 142.71 143.00 142.28 142.83 5,985,061 +0.33(+0.23%)
Oct 08, 2015 141.08 142.75 140.88 142.50 9,756,037 +1.19(+0.84%)
Oct 07, 2015 141.02 141.76 140.09 141.31 10,555,254 +1.05(+0.75%)
Oct 06, 2015 140.30 140.88 139.89 140.26 7,962,649 +0.09(+0.07%)
Oct 05, 2015 138.63 140.34 138.42 140.17 7,579,529 +2.51(+1.82%)
Oct 02, 2015 134.12 137.66 133.77 137.66 14,200,255 +1.75(+1.29%)
Oct 01, 2015 136.35 136.58 134.25 135.91 8,204,713 -0.11(-0.08%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,549 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,035 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,148 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,038 +0.84(+0.62%)
Sep 24, 2015 134.76 135.70 133.77 135.39 10,103,589 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,103 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,762 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,594 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,433 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,556 -0.58(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.83 6,601,818 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,747 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,954 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,833 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,090 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,986 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,333 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,301 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,438 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,750 +2.50(+1.87%)
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.