Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 149.38 149.39 148.14 148.50 5,971,580 -0.97(-0.65%)
May 28, 2015 149.33 149.51 148.95 149.48 4,440,003 -0.19(-0.13%)
May 27, 2015 149.05 149.89 148.78 149.67 4,351,468 +0.95(+0.64%)
May 26, 2015 150.00 150.00 148.24 148.72 6,706,612 -1.56(-1.04%)
May 22, 2015 150.48 150.28 150.28 150.28 2,858,654 -0.44(-0.29%)
May 21, 2015 150.57 150.92 150.36 150.71 3,303,981 +0.07(+0.04%)
May 20, 2015 151.08 151.18 150.52 150.65 6,162,032 -0.18(-0.12%)
May 19, 2015 150.82 151.12 150.37 150.83 3,355,416 +0.21(+0.14%)
May 18, 2015 150.42 150.89 150.22 150.62 3,505,421 +0.17(+0.11%)
May 15, 2015 150.26 150.48 149.97 150.46 5,484,628 +0.28(+0.19%)
May 14, 2015 149.57 150.26 149.51 150.17 5,982,094 +1.47(+0.99%)
May 13, 2015 148.78 149.27 148.48 148.70 4,681,359 +0.03(+0.02%)
May 12, 2015 148.17 149.10 147.48 148.68 5,764,621 -0.30(-0.20%)
May 11, 2015 149.54 149.73 148.81 148.97 4,561,919 -0.63(-0.42%)
May 08, 2015 149.02 149.75 148.97 149.61 6,721,320 +2.12(+1.43%)
May 07, 2015 146.54 147.84 146.35 147.49 5,035,315 +0.73(+0.50%)
May 06, 2015 147.98 148.29 145.82 146.76 9,157,841 -0.51(-0.35%)
May 05, 2015 148.27 148.57 147.08 147.27 6,461,980 -1.18(-0.79%)
May 04, 2015 148.37 148.95 148.31 148.45 3,958,683 +0.44(+0.30%)
May 01, 2015 147.44 148.09 147.25 148.00 4,735,341 +1.41(+0.97%)
Apr 30, 2015 147.84 148.09 145.99 146.59 10,410,310 -1.55(-1.05%)
Apr 29, 2015 147.92 148.67 147.46 148.14 7,973,067 -0.63(-0.43%)
Apr 28, 2015 148.38 148.86 147.18 148.78 5,511,272 +0.55(+0.37%)
Apr 27, 2015 149.29 149.35 148.05 148.22 6,039,376 -0.30(-0.20%)
Apr 24, 2015 148.50 148.76 147.91 148.53 4,874,183 +0.14(+0.09%)
Apr 23, 2015 147.62 148.97 147.43 148.39 5,946,964 +0.26(+0.17%)
Apr 22, 2015 147.80 148.29 146.89 148.13 6,776,013 +0.66(+0.45%)
Apr 21, 2015 148.11 148.81 147.24 147.48 4,370,852 -0.63(-0.43%)
Apr 20, 2015 147.52 148.59 147.38 148.11 6,508,911 +1.72(+1.17%)
Apr 17, 2015 147.48 147.60 145.75 146.39 10,554,909 -2.35(-1.58%)
Apr 16, 2015 148.54 149.23 148.34 148.74 4,711,816 +0.02(+0.02%)
Apr 15, 2015 148.67 149.12 148.36 148.71 5,324,585 +0.58(+0.39%)
Apr 14, 2015 147.64 148.43 147.00 148.14 5,851,376 +0.44(+0.30%)
Apr 13, 2015 148.13 148.69 147.57 147.69 4,084,638 -0.60(-0.40%)
Apr 10, 2015 147.72 148.35 147.31 148.29 4,212,785 +0.80(+0.54%)
Apr 09, 2015 146.89 147.66 146.33 147.50 5,453,554 +0.53(+0.36%)
Apr 08, 2015 146.84 147.63 146.31 146.96 5,763,505 +0.27(+0.19%)
Apr 07, 2015 146.98 147.64 146.69 146.69 7,311,571 -0.14(-0.10%)
Apr 06, 2015 144.96 147.31 144.77 146.83 7,640,893 +1.04(+0.71%)
Apr 02, 2015 145.28 145.79 145.79 145.79 3,920,905 +0.49(+0.33%)
Apr 01, 2015 145.97 145.97 144.35 145.31 9,047,791 -0.69(-0.47%)
Mar 31, 2015 146.77 147.23 145.88 146.00 5,636,089 -1.49(-1.01%)
Mar 30, 2015 146.60 147.79 146.57 147.49 6,566,601 +2.12(+1.46%)
Mar 27, 2015 144.97 145.50 144.68 145.37 4,830,976 +0.27(+0.19%)
Mar 26, 2015 144.82 145.77 144.26 145.09 8,033,028 -0.36(-0.25%)
Mar 25, 2015 147.95 148.12 145.42 145.46 10,307,381 -2.39(-1.62%)
Mar 24, 2015 148.52 148.97 147.80 147.85 5,707,030 -0.84(-0.56%)
Mar 23, 2015 148.85 149.43 148.68 148.69 4,368,531 -0.09(-0.06%)
Mar 20, 2015 148.37 149.36 148.13 148.78 7,296,901 +1.32(+0.90%)
Mar 19, 2015 147.88 148.05 147.17 147.45 7,587,504 -0.88(-0.59%)
Mar 18, 2015 146.02 148.56 145.25 148.33 13,752,710 +1.83(+1.25%)
Mar 17, 2015 146.74 146.89 145.98 146.50 6,570,704 -1.05(-0.71%)
Mar 16, 2015 146.30 147.66 146.30 147.55 6,762,207 +1.82(+1.25%)
Mar 13, 2015 146.41 146.50 144.67 145.73 8,326,555 -1.16(-0.79%)
Mar 12, 2015 145.47 146.93 145.43 146.89 4,902,974 +2.15(+1.49%)
Mar 11, 2015 145.25 145.51 144.64 144.74 6,803,155 -0.28(-0.19%)
Mar 10, 2015 146.40 146.51 145.01 145.02 7,395,952 -2.55(-1.73%)
Mar 09, 2015 146.53 147.89 146.53 147.57 4,684,437 +1.15(+0.78%)
Mar 06, 2015 147.83 148.25 146.19 146.42 8,891,365 -2.27(-1.53%)
Mar 05, 2015 148.76 148.92 148.31 148.69 2,936,545 +0.32(+0.22%)
Mar 04, 2015 148.89 149.27 147.94 148.37 4,653,998 -0.89(-0.60%)
Mar 03, 2015 149.56 149.69 148.88 149.27 3,442,831 -0.66(-0.44%)
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.