Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 156.81 156.91 155.98 156.55 2,204,596 -0.49(-0.31%)
Aug 30, 2016 157.39 157.58 156.62 157.04 2,192,984 -0.27(-0.17%)
Aug 29, 2016 156.46 157.49 156.46 157.31 2,619,887 +0.86(+0.55%)
Aug 26, 2016 157.13 157.91 155.87 156.45 3,998,952 -0.47(-0.30%)
Aug 25, 2016 156.84 157.28 156.69 156.92 2,391,017 -0.25(-0.16%)
Aug 24, 2016 157.50 157.62 156.84 157.16 2,212,295 -0.55(-0.35%)
Aug 23, 2016 158.05 158.41 157.67 157.71 1,936,462 +0.15(+0.10%)
Aug 22, 2016 157.41 157.89 156.99 157.56 3,704,332 -0.17(-0.11%)
Aug 19, 2016 157.71 158.00 157.22 157.73 2,782,822 -0.31(-0.20%)
Aug 18, 2016 157.72 158.09 157.51 158.04 3,032,125 +0.20(+0.13%)
Aug 17, 2016 157.55 157.94 156.97 157.83 3,480,880 +0.29(+0.18%)
Aug 16, 2016 157.89 158.06 157.51 157.54 1,902,633 -0.64(-0.41%)
Aug 15, 2016 158.09 158.49 158.03 158.19 1,841,417 +0.53(+0.33%)
Aug 12, 2016 157.87 157.96 157.34 157.66 2,965,208 -0.34(-0.22%)
Aug 11, 2016 157.49 158.24 157.41 158.00 2,580,630 +1.00(+0.64%)
Aug 10, 2016 157.24 157.56 156.76 157.00 1,908,231 -0.19(-0.12%)
Aug 09, 2016 157.22 157.63 156.95 157.20 2,244,824 +0.06(+0.04%)
Aug 08, 2016 157.32 157.49 156.92 157.14 2,448,231 +0.02(+0.01%)
Aug 05, 2016 156.39 157.14 155.57 157.12 4,937,667 +1.54(+0.99%)
Aug 04, 2016 155.63 155.96 155.33 155.58 2,792,798 +0.08(+0.05%)
Aug 03, 2016 155.08 155.57 154.96 155.51 3,546,488 +0.33(+0.21%)
Aug 02, 2016 155.80 155.95 154.62 155.18 6,059,950 -0.76(-0.49%)
Aug 01, 2016 156.35 156.49 155.53 155.94 3,886,052 -0.22(-0.14%)
Jul 29, 2016 155.92 156.47 155.66 156.16 4,960,777 -0.21(-0.14%)
Jul 28, 2016 156.29 156.61 155.64 156.37 3,419,175 -0.17(-0.11%)
Jul 27, 2016 157.02 157.14 156.14 156.54 4,889,292 -0.02(-0.01%)
Jul 26, 2016 156.57 156.92 155.80 156.56 5,593,732 -0.18(-0.11%)
Jul 25, 2016 157.13 157.15 156.37 156.74 2,731,446 -0.59(-0.38%)
Jul 22, 2016 156.90 157.38 156.69 157.33 3,629,591 +0.45(+0.29%)
Jul 21, 2016 157.36 157.52 156.51 156.88 3,345,920 -0.68(-0.43%)
Jul 20, 2016 157.66 157.81 157.24 157.56 2,541,222 +0.31(+0.19%)
Jul 19, 2016 156.91 157.25 156.75 157.25 2,412,681 +0.29(+0.18%)
Jul 18, 2016 156.75 157.22 156.65 156.97 2,516,945 +0.17(+0.11%)
Jul 15, 2016 157.20 157.32 156.43 156.80 4,524,423 +0.05(+0.03%)
Jul 14, 2016 156.84 157.01 156.42 156.75 3,956,270 +1.15(+0.74%)
Jul 13, 2016 155.67 155.77 155.13 155.60 2,820,706 +0.18(+0.11%)
Jul 12, 2016 155.10 155.62 154.90 155.42 3,690,874 +1.08(+0.70%)
Jul 11, 2016 154.12 154.85 154.06 154.34 2,783,122 +0.69(+0.45%)
Jul 08, 2016 152.56 153.87 151.52 153.65 6,109,029 +2.13(+1.40%)
Jul 07, 2016 151.83 152.31 150.89 151.52 2,764,745 -0.16(-0.11%)
Jul 06, 2016 150.52 151.78 149.97 151.68 6,366,349 +0.65(+0.43%)
Jul 05, 2016 151.34 151.43 150.56 151.03 3,814,524 -0.93(-0.61%)
Jul 01, 2016 151.51 151.96 151.96 151.96 4,717,730 +0.26(+0.17%)
Jun 30, 2016 150.05 151.77 149.89 151.70 5,976,219 +2.00(+1.34%)
Jun 29, 2016 148.44 149.85 148.31 149.70 6,581,755 +2.39(+1.62%)
Jun 28, 2016 146.49 147.34 145.94 147.31 6,657,932 +2.22(+1.53%)
Jun 27, 2016 146.17 146.17 144.39 145.09 9,073,163 -2.17(-1.47%)
Jun 24, 2016 147.93 149.73 146.87 147.26 13,425,476 -5.13(-3.36%)
Jun 23, 2016 151.72 152.40 151.42 152.39 3,460,223 +1.90(+1.26%)
Jun 22, 2016 151.05 151.66 150.37 150.49 3,497,717 -0.41(-0.28%)
Jun 21, 2016 150.95 151.30 150.62 150.90 2,188,421 +0.22(+0.15%)
Jun 20, 2016 151.19 151.90 150.65 150.68 3,490,699 +1.08(+0.73%)
Jun 17, 2016 150.13 150.13 148.96 149.60 3,242,535 -0.50(-0.33%)
Jun 16, 2016 148.63 150.27 147.84 150.09 6,589,268 +0.75(+0.50%)
Jun 15, 2016 149.92 150.41 149.18 149.34 2,920,435 -0.20(-0.14%)
Jun 14, 2016 149.71 150.06 148.86 149.54 4,307,566 -0.46(-0.31%)
Jun 13, 2016 150.55 151.40 150.01 150.01 6,043,242 -1.14(-0.76%)
Jun 10, 2016 151.14 151.60 150.65 151.15 4,878,976 -0.99(-0.65%)
Jun 09, 2016 151.71 152.28 151.51 152.14 2,532,210 -0.15(-0.10%)
Jun 08, 2016 151.96 152.39 151.85 152.29 2,025,756 +0.58(+0.38%)
Jun 07, 2016 151.78 152.23 151.68 151.72 1,858,929 +0.17(+0.11%)
Jun 06, 2016 150.97 151.78 150.90 151.55 3,216,237 +0.95(+0.63%)
Jun 03, 2016 150.44 150.80 149.58 150.60 5,163,487 -0.19(-0.12%)
Jun 02, 2016 149.96 150.81 149.69 150.79 2,323,345 +0.47(+0.31%)
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.