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 (%)
Sep 30, 2016 156.17 157.29 156.04 156.73 5,071,525 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,853 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,938 +0.94(+0.60%)
Sep 27, 2016 154.84 156.18 154.56 156.06 4,330,236 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.84 154.99 3,078,459 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,941 -1.06(-0.67%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,633 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,758 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,782 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,984 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,050 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,112 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,311 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,824 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,813 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,235 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,513 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,419 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,922 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,710 +0.65(+0.41%)
Sep 01, 2016 157.24 157.71 156.53 157.56 3,509,967 +0.14(+0.09%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,430 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,882 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,428 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,883 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,821 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,086 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,775 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,888 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,464 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,395 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,674 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,135 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,257 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,847 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,391 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,702 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,438 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,722 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,422 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,389 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,919 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,513 -0.77(-0.49%)
Aug 01, 2016 157.22 157.36 156.39 156.81 3,864,611 -0.22(-0.14%)
Jul 29, 2016 156.79 157.34 156.52 157.03 4,933,405 -0.21(-0.14%)
Jul 28, 2016 157.16 157.48 156.51 157.24 3,400,309 -0.17(-0.11%)
Jul 27, 2016 157.89 158.01 157.01 157.41 4,862,314 -0.02(-0.01%)
Jul 26, 2016 157.44 157.79 156.66 157.43 5,562,868 -0.18(-0.11%)
Jul 25, 2016 158.00 158.03 157.23 157.61 2,716,375 -0.60(-0.38%)
Jul 22, 2016 157.77 158.26 157.56 158.20 3,609,564 +0.45(+0.29%)
Jul 21, 2016 158.23 158.39 157.38 157.75 3,327,458 -0.68(-0.43%)
Jul 20, 2016 158.54 158.69 158.11 158.44 2,527,200 +0.31(+0.19%)
Jul 19, 2016 157.78 158.13 157.62 158.13 2,399,368 +0.29(+0.18%)
Jul 18, 2016 157.62 158.09 157.52 157.84 2,503,058 +0.17(+0.11%)
Jul 15, 2016 158.07 158.20 157.30 157.67 4,499,459 +0.05(+0.03%)
Jul 14, 2016 157.71 157.88 157.29 157.62 3,934,436 +1.16(+0.74%)
Jul 13, 2016 156.53 156.63 155.99 156.46 2,805,139 +0.18(+0.11%)
Jul 12, 2016 155.96 156.48 155.76 156.28 3,670,505 +1.08(+0.70%)
Jul 11, 2016 154.98 155.71 154.91 155.20 2,767,763 +0.70(+0.45%)
Jul 08, 2016 153.40 154.72 152.36 154.50 6,075,314 +2.14(+1.40%)
Jul 07, 2016 152.67 153.16 151.72 152.36 2,749,487 -0.16(-0.11%)
Jul 06, 2016 151.36 152.63 150.80 152.52 6,331,215 +0.66(+0.43%)
Jul 05, 2016 152.18 152.27 151.40 151.87 3,793,473 -0.94(-0.61%)
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.