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 (%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,616 -0.45(-0.30%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,671 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,607 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,156 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,903 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,861 -1.37(-0.93%)
Jul 23, 2015 148.39 148.39 147.14 147.41 5,969,087 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,597 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,075 -1.43(-0.95%)
Jul 20, 2015 150.57 150.69 150.07 150.35 3,559,136 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,785 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,223 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,515 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,631 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,014 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,503 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,851 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,912 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,363 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,976 -0.31(-0.21%)
Jul 02, 2015 147.80 147.18 147.18 147.18 4,822,124 -0.29(-0.20%)
Jul 01, 2015 147.61 147.82 146.79 147.47 4,973,640 +1.31(+0.90%)
Jun 30, 2015 147.14 147.15 145.85 146.16 11,006,584 +0.15(+0.10%)
Jun 29, 2015 147.64 148.15 145.97 146.01 10,691,286 -2.90(-1.95%)
Jun 26, 2015 148.98 149.49 148.53 148.91 5,840,956 +0.40(+0.27%)
Jun 25, 2015 149.67 149.72 148.46 148.51 4,333,848 -0.63(-0.42%)
Jun 24, 2015 150.10 150.44 149.13 149.14 5,202,033 -1.42(-0.94%)
Jun 23, 2015 150.56 150.94 150.26 150.56 3,749,281 +0.17(+0.11%)
Jun 22, 2015 150.49 150.88 150.19 150.40 4,869,887 +0.97(+0.65%)
Jun 19, 2015 150.16 150.25 149.41 149.43 4,768,528 -0.91(-0.60%)
Jun 18, 2015 149.41 150.84 149.35 150.34 7,891,485 +1.53(+1.03%)
Jun 17, 2015 148.96 149.35 147.99 148.81 4,403,323 +0.22(+0.15%)
Jun 16, 2015 147.64 148.71 147.48 148.58 3,952,059 +0.92(+0.62%)
Jun 15, 2015 147.49 147.88 146.84 147.66 6,636,477 -0.85(-0.58%)
Jun 12, 2015 149.12 149.29 148.18 148.51 5,508,134 -1.25(-0.84%)
Jun 11, 2015 149.81 150.28 149.56 149.77 4,480,518 +0.48(+0.32%)
Jun 10, 2015 147.89 149.68 147.89 149.29 6,610,570 +1.95(+1.32%)
Jun 09, 2015 147.43 147.79 146.92 147.34 5,695,878 -0.08(-0.06%)
Jun 08, 2015 148.00 148.08 147.31 147.42 5,281,068 -0.57(-0.39%)
Jun 05, 2015 148.47 148.79 147.79 147.99 6,306,580 -0.59(-0.40%)
Jun 04, 2015 149.39 150.00 148.22 148.58 8,819,779 -1.38(-0.92%)
Jun 03, 2015 149.94 150.68 149.34 149.97 6,611,985 +0.61(+0.41%)
Jun 02, 2015 149.30 150.03 148.63 149.36 6,158,771 -0.21(-0.14%)
Jun 01, 2015 150.07 150.19 149.08 149.57 5,245,517 +0.24(+0.16%)
May 29, 2015 150.21 150.22 148.96 149.33 5,938,605 -0.98(-0.65%)
May 28, 2015 150.16 150.34 149.78 150.31 4,415,486 -0.19(-0.13%)
May 27, 2015 149.88 150.72 149.61 150.50 4,327,439 +0.95(+0.64%)
May 26, 2015 150.84 150.84 149.06 149.54 6,669,578 -1.57(-1.04%)
May 22, 2015 151.32 151.11 151.11 151.11 2,842,869 -0.44(-0.29%)
May 21, 2015 151.41 151.76 151.19 151.55 3,285,736 +0.07(+0.04%)
May 20, 2015 151.91 152.01 151.36 151.48 6,128,005 -0.18(-0.12%)
May 19, 2015 151.66 151.96 151.20 151.67 3,336,888 +0.21(+0.14%)
May 18, 2015 151.25 151.73 151.05 151.46 3,486,064 +0.17(+0.11%)
May 15, 2015 151.09 151.32 150.80 151.29 5,454,342 +0.28(+0.19%)
May 14, 2015 150.41 151.09 150.34 151.01 5,949,052 +1.48(+0.99%)
May 13, 2015 149.61 150.10 149.30 149.53 4,655,502 +0.03(+0.02%)
May 12, 2015 148.99 149.93 148.30 149.50 5,732,780 -0.30(-0.20%)
May 11, 2015 150.37 150.56 149.63 149.80 4,536,721 -0.64(-0.42%)
May 08, 2015 149.85 150.58 149.80 150.44 6,684,194 +2.13(+1.43%)
May 07, 2015 147.35 148.66 147.16 148.31 5,007,502 +0.74(+0.50%)
May 06, 2015 148.80 149.11 146.63 147.57 9,107,257 -0.51(-0.35%)
May 05, 2015 149.10 149.40 147.90 148.09 6,426,287 -1.18(-0.79%)
May 04, 2015 149.19 149.78 149.14 149.27 3,936,817 +0.45(+0.30%)
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.