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 (%)
Aug 31, 2015 137.27 137.96 136.42 137.13 7,663,850 -0.95(-0.69%)
Aug 28, 2015 137.58 138.32 137.18 138.08 9,775,940 -0.10(-0.07%)
Aug 27, 2015 136.86 138.22 135.35 138.18 18,334,044 +3.15(+2.33%)
Aug 26, 2015 133.15 135.24 130.89 135.04 23,951,920 +5.12(+3.94%)
Aug 25, 2015 135.59 135.88 129.75 129.91 23,310,954 -1.57(-1.19%)
Aug 24, 2015 129.42 135.69 125.00 131.48 42,279,884 -5.01(-3.67%)
Aug 21, 2015 139.29 140.03 136.49 136.49 22,716,678 -4.37(-3.10%)
Aug 20, 2015 142.53 142.78 140.85 140.85 14,881,291 -2.91(-2.03%)
Aug 19, 2015 144.26 145.22 143.25 143.77 13,268,013 -1.31(-0.91%)
Aug 18, 2015 145.04 145.58 144.88 145.08 4,894,867 -0.31(-0.21%)
Aug 17, 2015 144.18 145.41 143.67 145.39 4,900,837 +0.66(+0.46%)
Aug 14, 2015 144.12 144.88 144.03 144.73 4,244,455 +0.49(+0.34%)
Aug 13, 2015 143.97 144.79 143.61 144.24 7,930,924 +0.08(+0.06%)
Aug 12, 2015 143.01 144.31 141.83 144.16 10,663,103 +0.08(+0.06%)
Aug 11, 2015 144.47 144.72 143.63 144.07 8,169,490 -1.72(-1.18%)
Aug 10, 2015 144.65 145.90 144.65 145.79 5,441,808 +1.94(+1.35%)
Aug 07, 2015 143.89 144.08 142.99 143.85 7,442,311 -0.31(-0.22%)
Aug 06, 2015 145.21 145.35 143.69 144.16 6,493,793 -0.94(-0.65%)
Aug 05, 2015 145.50 146.07 144.84 145.11 5,517,256 +0.03(+0.02%)
Aug 04, 2015 145.46 145.75 144.67 145.07 4,899,666 -0.36(-0.24%)
Aug 03, 2015 146.32 146.36 144.59 145.43 5,474,616 -0.77(-0.53%)
Jul 31, 2015 147.02 147.07 146.04 146.20 5,418,545 -0.45(-0.30%)
Jul 30, 2015 146.50 146.79 145.75 146.65 4,420,084 -0.03(-0.02%)
Jul 29, 2015 145.91 146.93 145.78 146.68 5,045,475 +0.95(+0.65%)
Jul 28, 2015 144.69 145.87 144.23 145.73 6,798,707 +1.56(+1.08%)
Jul 27, 2015 144.37 144.63 143.80 144.17 6,489,748 -1.07(-0.74%)
Jul 24, 2015 146.66 146.67 145.07 145.24 5,548,507 -1.36(-0.93%)
Jul 23, 2015 147.57 147.57 146.32 146.60 6,002,239 -0.94(-0.64%)
Jul 22, 2015 147.65 148.05 147.16 147.54 4,606,038 -0.56(-0.37%)
Jul 21, 2015 148.69 148.71 147.65 148.10 6,074,627 -1.42(-0.95%)
Jul 20, 2015 149.73 149.86 149.25 149.52 3,578,903 +0.12(+0.08%)
Jul 17, 2015 149.35 149.45 148.96 149.40 3,338,223 -0.30(-0.20%)
Jul 16, 2015 149.80 149.84 149.22 149.69 3,017,891 +0.60(+0.41%)
Jul 15, 2015 149.07 149.40 148.72 149.09 4,122,283 +0.01(+0.01%)
Jul 14, 2015 148.35 149.25 148.24 149.08 3,334,045 +0.60(+0.41%)
Jul 13, 2015 147.84 148.56 147.81 148.48 4,685,895 +1.81(+1.23%)
Jul 10, 2015 146.51 146.99 146.01 146.66 5,448,597 +1.78(+1.23%)
Jul 09, 2015 146.45 146.72 144.85 144.89 5,535,424 +0.22(+0.15%)
Jul 08, 2015 145.59 145.86 144.49 144.67 8,283,664 -2.17(-1.48%)
Jul 07, 2015 146.23 146.93 144.21 146.85 9,415,365 +0.78(+0.54%)
Jul 06, 2015 145.16 146.44 144.95 146.06 4,534,018 -0.31(-0.21%)
Jul 02, 2015 146.98 146.37 146.37 146.37 4,848,905 -0.29(-0.20%)
Jul 01, 2015 146.80 147.00 145.98 146.66 5,001,263 +1.31(+0.90%)
Jun 30, 2015 146.33 146.34 145.04 145.35 11,067,712 +0.15(+0.10%)
Jun 29, 2015 146.82 147.33 145.16 145.20 10,750,663 -2.88(-1.95%)
Jun 26, 2015 148.15 148.67 147.72 148.09 5,873,395 +0.40(+0.27%)
Jun 25, 2015 148.85 148.90 147.64 147.69 4,357,917 -0.63(-0.42%)
Jun 24, 2015 149.27 149.61 148.30 148.32 5,230,925 -1.41(-0.94%)
Jun 23, 2015 149.73 150.10 149.43 149.73 3,770,104 +0.16(+0.11%)
Jun 22, 2015 149.66 150.05 149.36 149.57 4,896,934 +0.96(+0.65%)
Jun 19, 2015 149.34 149.42 148.58 148.61 4,795,012 -0.90(-0.60%)
Jun 18, 2015 148.59 150.01 148.53 149.51 7,935,304 +1.52(+1.03%)
Jun 17, 2015 148.13 148.53 147.17 147.98 4,427,773 +0.22(+0.15%)
Jun 16, 2015 146.82 147.88 146.66 147.76 3,974,004 +0.91(+0.62%)
Jun 15, 2015 146.67 147.07 146.03 146.85 6,673,327 -0.85(-0.57%)
Jun 12, 2015 148.30 148.46 147.36 147.69 5,538,719 -1.25(-0.84%)
Jun 11, 2015 148.98 149.45 148.73 148.94 4,505,397 +0.48(+0.32%)
Jun 10, 2015 147.08 148.86 147.08 148.46 6,647,277 +1.94(+1.32%)
Jun 09, 2015 146.62 146.97 146.11 146.52 5,727,505 -0.08(-0.06%)
Jun 08, 2015 147.18 147.26 146.50 146.61 5,310,392 -0.57(-0.39%)
Jun 05, 2015 147.65 147.97 146.97 147.18 6,341,598 -0.59(-0.40%)
Jun 04, 2015 148.56 149.17 147.41 147.76 8,868,752 -1.38(-0.92%)
Jun 03, 2015 149.11 149.85 148.51 149.14 6,648,699 +0.60(+0.41%)
Jun 02, 2015 148.48 149.20 147.81 148.54 6,192,969 -0.21(-0.14%)
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.