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 (%)
Dec 31, 2015 147.34 146.41 146.41 146.41 6,860,961 -1.52(-1.03%)
Dec 30, 2015 148.58 148.71 147.78 147.93 3,456,958 -0.99(-0.67%)
Dec 29, 2015 148.26 149.15 148.10 148.93 7,302,201 +1.68(+1.14%)
Dec 28, 2015 146.83 147.37 146.52 147.24 3,484,569 -0.20(-0.14%)
Dec 24, 2015 147.81 147.44 147.44 147.44 2,097,599 -0.50(-0.34%)
Dec 23, 2015 147.44 147.95 147.06 147.94 7,670,540 +1.52(+1.03%)
Dec 22, 2015 145.66 146.65 144.89 146.43 7,133,060 +1.48(+1.02%)
Dec 21, 2015 144.97 145.21 143.82 144.95 7,684,407 +1.05(+0.73%)
Dec 18, 2015 146.28 146.34 143.80 143.89 13,008,049 -3.11(-2.11%)
Dec 17, 2015 149.56 149.59 147.01 147.00 10,117,997 -2.13(-1.43%)
Dec 16, 2015 148.12 149.44 146.89 149.13 13,437,512 +1.83(+1.24%)
Dec 15, 2015 146.84 148.13 146.84 147.30 9,575,451 +1.31(+0.90%)
Dec 14, 2015 145.21 146.04 144.00 145.99 14,660,059 +0.98(+0.68%)
Dec 11, 2015 145.78 146.39 144.78 145.01 10,596,011 -2.64(-1.79%)
Dec 10, 2015 147.07 148.71 146.79 147.66 6,685,744 +0.75(+0.51%)
Dec 09, 2015 147.29 149.23 146.15 146.91 11,369,509 -0.66(-0.44%)
Dec 08, 2015 147.49 148.48 146.85 147.56 8,203,354 -1.32(-0.89%)
Dec 07, 2015 149.45 149.50 148.11 148.88 6,726,462 -0.91(-0.60%)
Dec 04, 2015 147.13 150.01 147.03 149.79 7,447,852 +3.01(+2.05%)
Dec 03, 2015 149.15 149.30 146.30 146.78 8,343,794 -2.06(-1.39%)
Dec 02, 2015 149.97 150.31 148.66 148.84 8,845,955 -1.28(-0.85%)
Dec 01, 2015 149.37 150.19 149.13 150.12 7,214,001 +1.33(+0.89%)
Nov 30, 2015 149.54 149.71 148.71 148.79 4,259,642 -0.56(-0.38%)
Nov 27, 2015 149.27 149.59 148.90 149.35 3,428,401 -0.03(-0.02%)
Nov 25, 2015 149.44 149.38 149.38 149.38 2,653,159 -0.04(-0.03%)
Nov 24, 2015 148.32 149.78 148.28 149.42 5,205,174 +0.20(+0.13%)
Nov 23, 2015 149.34 149.84 148.85 149.22 3,092,913 -0.27(-0.18%)
Nov 20, 2015 149.58 150.25 149.15 149.49 9,207,606 +0.82(+0.55%)
Nov 19, 2015 148.27 149.00 148.24 148.67 6,518,402 -0.06(-0.04%)
Nov 18, 2015 147.01 148.82 147.00 148.73 7,472,077 +2.15(+1.47%)
Nov 17, 2015 146.94 147.49 146.24 146.58 7,896,723 +0.12(+0.08%)
Nov 16, 2015 144.35 146.49 144.06 146.46 5,989,475 +2.02(+1.40%)
Nov 13, 2015 145.66 146.07 144.39 144.44 9,573,341 -1.72(-1.18%)
Nov 12, 2015 147.35 147.57 146.10 146.17 7,365,435 -2.13(-1.43%)
Nov 11, 2015 149.10 149.16 148.21 148.29 3,417,892 -0.48(-0.32%)
Nov 10, 2015 148.10 148.84 147.89 148.77 5,780,893 +0.30(+0.20%)
Nov 09, 2015 149.37 149.46 147.89 148.47 9,514,428 -1.44(-0.96%)
Nov 06, 2015 149.36 149.93 148.71 149.91 9,133,200 +0.42(+0.28%)
Nov 05, 2015 149.58 150.00 148.73 149.49 5,984,707 -0.01(-0.01%)
Nov 04, 2015 150.27 150.28 149.11 149.50 8,209,946 -0.35(-0.23%)
Nov 03, 2015 148.89 150.29 148.79 149.85 5,120,219 +0.79(+0.53%)
Nov 02, 2015 148.01 149.20 147.89 149.05 4,992,941 +1.36(+0.92%)
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%)
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.