Dow Industrials SPDR (NY: DIA )

417.96 +0.70 (+0.17%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 149.01 149.32 148.59 148.77 3,746,137 -0.21(-0.14%)
Mar 30, 2016 149.16 149.62 148.66 148.98 4,580,662 +0.69(+0.47%)
Mar 29, 2016 146.96 148.38 146.60 148.29 6,627,967 +0.80(+0.54%)
Mar 28, 2016 147.50 147.88 147.10 147.49 3,679,399 +0.15(+0.10%)
Mar 24, 2016 146.42 147.34 147.34 147.34 6,061,288 +0.11(+0.07%)
Mar 23, 2016 147.57 147.85 147.05 147.23 5,980,975 -0.75(-0.51%)
Mar 22, 2016 147.64 148.45 147.51 147.98 4,725,404 -0.26(-0.18%)
Mar 21, 2016 147.91 148.41 147.60 148.24 3,424,336 +0.27(+0.18%)
Mar 18, 2016 147.62 148.19 147.43 147.97 6,069,757 +0.95(+0.64%)
Mar 17, 2016 145.78 147.42 145.46 147.02 4,842,202 +1.23(+0.85%)
Mar 16, 2016 144.73 146.18 144.69 145.79 4,228,367 +0.70(+0.48%)
Mar 15, 2016 144.22 145.10 143.98 145.09 2,892,846 +0.19(+0.13%)
Mar 14, 2016 144.30 145.30 144.30 144.90 3,163,156 +0.15(+0.10%)
Mar 11, 2016 144.10 144.84 144.06 144.74 4,371,879 +1.82(+1.28%)
Mar 10, 2016 143.43 144.05 141.44 142.92 5,789,780 +0.03(+0.02%)
Mar 09, 2016 143.21 143.37 142.48 142.89 4,262,361 +0.34(+0.24%)
Mar 08, 2016 142.70 143.51 142.21 142.55 3,366,849 -0.84(-0.59%)
Mar 07, 2016 142.34 143.65 142.28 143.39 3,847,905 +0.50(+0.35%)
Mar 04, 2016 142.47 143.33 141.96 142.89 4,194,255 +0.56(+0.40%)
Mar 03, 2016 141.80 142.36 141.29 142.32 3,530,802 +0.39(+0.27%)
Mar 02, 2016 141.21 141.97 140.83 141.94 3,693,909 +0.31(+0.22%)
Mar 01, 2016 139.52 141.68 139.26 141.63 4,654,925 +2.99(+2.16%)
Feb 29, 2016 139.64 140.53 138.63 138.63 4,139,748 -1.11(-0.79%)
Feb 26, 2016 141.05 141.15 139.61 139.74 4,519,192 -0.47(-0.34%)
Feb 25, 2016 138.69 140.21 138.16 140.21 6,260,463 +1.82(+1.32%)
Feb 24, 2016 137.95 138.58 135.70 138.39 9,520,211 +0.44(+0.32%)
Feb 23, 2016 139.18 139.31 137.69 137.95 7,200,682 -1.50(-1.08%)
Feb 22, 2016 138.96 139.89 138.78 139.46 4,105,475 +1.88(+1.37%)
Feb 19, 2016 137.14 137.67 136.64 137.57 5,545,602 -0.17(-0.13%)
Feb 18, 2016 138.43 138.53 137.56 137.75 6,192,191 -0.34(-0.25%)
Feb 17, 2016 136.84 138.37 136.75 138.09 6,668,152 +2.29(+1.68%)
Feb 16, 2016 135.44 135.88 134.48 135.81 6,506,807 +1.86(+1.39%)
Feb 12, 2016 132.42 133.95 133.95 133.95 8,447,626 +2.66(+2.03%)
Feb 11, 2016 131.28 132.31 130.00 131.28 17,673,210 -2.17(-1.63%)
Feb 10, 2016 134.78 135.89 133.32 133.45 9,785,854 -0.71(-0.53%)
Feb 09, 2016 132.74 135.19 132.72 134.16 13,672,282 -0.09(-0.07%)
Feb 08, 2016 134.06 134.64 132.33 134.26 15,973,537 -1.33(-0.98%)
Feb 05, 2016 137.21 137.32 134.99 135.59 9,904,083 -1.84(-1.34%)
Feb 04, 2016 136.32 137.98 136.12 137.43 13,992,207 +0.79(+0.58%)
Feb 03, 2016 135.99 137.10 133.53 136.64 17,009,744 +1.50(+1.11%)
Feb 02, 2016 136.22 136.22 134.75 135.15 9,434,951 -2.45(-1.78%)
Feb 01, 2016 136.80 138.13 136.33 137.60 8,331,792 -0.02(-0.02%)
Jan 29, 2016 135.31 137.67 135.08 137.62 7,384,385 +3.23(+2.40%)
Jan 28, 2016 134.53 134.72 132.68 134.39 10,280,689 +1.01(+0.76%)
Jan 27, 2016 134.44 135.83 132.80 133.38 12,065,132 -1.88(-1.39%)
Jan 26, 2016 133.55 135.40 133.54 135.25 7,099,946 +2.38(+1.79%)
Jan 25, 2016 134.31 134.57 132.85 132.88 6,899,765 -1.75(-1.30%)
Jan 22, 2016 134.73 135.00 133.65 134.63 8,826,900 +1.83(+1.38%)
Jan 21, 2016 132.13 134.21 131.35 132.79 20,029,650 +0.83(+0.63%)
Jan 20, 2016 131.66 133.03 129.26 131.96 19,611,606 -2.02(-1.51%)
Jan 19, 2016 135.18 135.32 132.97 133.98 12,217,568 +0.28(+0.21%)
Jan 15, 2016 133.34 133.70 133.70 133.70 23,850,062 -3.20(-2.34%)
Jan 14, 2016 135.58 137.82 134.40 136.90 17,613,890 +1.87(+1.39%)
Jan 13, 2016 138.53 138.78 134.79 135.02 19,544,334 -3.01(-2.18%)
Jan 12, 2016 138.24 138.73 136.45 138.04 12,239,965 +0.94(+0.68%)
Jan 11, 2016 137.38 137.66 135.69 137.10 14,761,189 +0.49(+0.36%)
Jan 08, 2016 138.88 139.24 136.40 136.60 14,951,990 -1.44(-1.04%)
Jan 07, 2016 138.88 140.54 137.64 138.04 18,395,904 -3.33(-2.36%)
Jan 06, 2016 141.36 142.24 140.60 141.38 10,411,437 -2.05(-1.43%)
Jan 05, 2016 143.68 143.72 142.40 143.43 11,243,068 +0.08(+0.06%)
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.