Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 156.32 156.32 154.71 155.16 2,741,829 -0.74(-0.48%)
May 27, 2016 155.66 155.90 155.90 155.90 1,864,307 +0.37(+0.24%)
May 26, 2016 155.89 156.07 155.31 155.54 2,591,141 -0.18(-0.11%)
May 25, 2016 155.03 156.11 154.99 155.71 3,119,851 +1.24(+0.80%)
May 24, 2016 153.51 154.80 153.41 154.47 3,202,267 +1.82(+1.19%)
May 23, 2016 152.71 153.13 152.50 152.65 1,978,635 +0.02(+0.01%)
May 20, 2016 152.60 153.32 152.42 152.64 3,148,203 +0.60(+0.40%)
May 19, 2016 152.27 152.49 151.15 152.03 5,849,270 -0.83(-0.54%)
May 18, 2016 152.38 153.82 151.90 152.86 4,709,844 +0.06(+0.04%)
May 17, 2016 153.97 154.26 152.24 152.80 3,848,424 -1.48(-0.96%)
May 16, 2016 152.91 154.66 152.82 154.28 2,749,865 +1.55(+1.01%)
May 13, 2016 153.97 154.50 152.54 152.73 3,833,837 -1.69(-1.09%)
May 12, 2016 154.76 155.03 153.53 154.42 2,912,311 +0.10(+0.07%)
May 11, 2016 155.53 155.74 154.28 154.31 3,098,810 -1.66(-1.06%)
May 10, 2016 154.68 156.03 154.61 155.97 3,293,745 +1.93(+1.25%)
May 09, 2016 154.27 154.71 153.72 154.03 2,207,153 -0.31(-0.20%)
May 06, 2016 152.91 154.40 152.90 154.35 3,378,878 +0.78(+0.51%)
May 05, 2016 153.90 154.24 153.18 153.56 2,043,764 +0.10(+0.07%)
May 04, 2016 153.51 154.24 153.09 153.46 3,959,226 -0.85(-0.55%)
May 03, 2016 154.47 154.77 153.60 154.31 5,334,119 -1.22(-0.78%)
May 02, 2016 154.99 155.71 154.50 155.53 2,829,777 +0.97(+0.62%)
Apr 29, 2016 154.40 154.86 153.43 154.56 6,314,712 -0.53(-0.34%)
Apr 28, 2016 155.84 156.79 154.70 155.10 4,079,332 -1.78(-1.14%)
Apr 27, 2016 155.90 157.23 155.78 156.88 4,096,265 +0.53(+0.34%)
Apr 26, 2016 156.52 156.89 155.89 156.35 2,573,033 +0.09(+0.06%)
Apr 25, 2016 155.99 156.31 155.21 156.26 2,855,053 -0.31(-0.20%)
Apr 22, 2016 156.32 156.73 155.68 156.58 2,769,566 +0.17(+0.11%)
Apr 21, 2016 157.22 157.43 156.16 156.40 3,171,409 -0.91(-0.58%)
Apr 20, 2016 156.66 157.90 156.66 157.32 3,020,370 +0.38(+0.24%)
Apr 19, 2016 156.78 157.33 156.31 156.94 3,437,871 +0.47(+0.30%)
Apr 18, 2016 155.03 156.51 155.01 156.47 2,954,041 +0.96(+0.62%)
Apr 15, 2016 155.78 155.91 155.28 155.51 4,365,974 -0.26(-0.17%)
Apr 14, 2016 155.71 156.11 155.46 155.78 4,242,180 +0.16(+0.11%)
Apr 13, 2016 154.81 155.70 154.78 155.61 6,208,429 +1.59(+1.03%)
Apr 12, 2016 152.84 154.18 152.51 154.02 4,125,636 +1.44(+0.94%)
Apr 11, 2016 153.18 154.09 152.56 152.58 3,722,667 -0.19(-0.13%)
Apr 08, 2016 153.29 153.78 152.30 152.78 2,949,744 +0.32(+0.21%)
Apr 07, 2016 152.88 153.27 151.92 152.45 6,038,460 -1.52(-0.99%)
Apr 06, 2016 152.95 154.02 152.41 153.97 4,697,974 +1.06(+0.69%)
Apr 05, 2016 153.14 153.91 152.70 152.91 6,254,396 -1.13(-0.73%)
Apr 04, 2016 154.49 154.71 153.84 154.04 2,666,133 -0.52(-0.34%)
Apr 01, 2016 152.82 154.68 152.56 154.57 4,639,703 +0.94(+0.61%)
Mar 31, 2016 153.88 154.20 153.44 153.63 3,627,670 -0.22(-0.14%)
Mar 30, 2016 154.04 154.50 153.51 153.84 4,435,803 +0.71(+0.47%)
Mar 29, 2016 151.76 153.23 151.38 153.13 6,418,364 +0.83(+0.54%)
Mar 28, 2016 152.31 152.71 151.91 152.31 3,563,042 +0.16(+0.10%)
Mar 24, 2016 151.20 152.15 152.15 152.15 5,869,607 +0.11(+0.07%)
Mar 23, 2016 152.39 152.68 151.85 152.03 5,791,833 -0.77(-0.51%)
Mar 22, 2016 152.46 153.30 152.33 152.81 4,575,968 -0.27(-0.18%)
Mar 21, 2016 152.74 153.25 152.42 153.08 3,316,045 +0.28(+0.18%)
Mar 18, 2016 152.44 153.03 152.25 152.80 5,877,807 +0.98(+0.64%)
Mar 17, 2016 150.54 152.23 150.21 151.82 4,689,066 +1.28(+0.85%)
Mar 16, 2016 149.45 150.95 149.41 150.55 4,094,643 +0.72(+0.48%)
Mar 15, 2016 148.93 149.84 148.68 149.83 2,801,358 +0.20(+0.13%)
Mar 14, 2016 149.01 150.04 149.01 149.63 3,063,120 +0.16(+0.10%)
Mar 11, 2016 148.81 149.57 148.77 149.47 4,233,617 +1.88(+1.28%)
Mar 10, 2016 148.12 148.75 146.06 147.59 5,606,677 +0.03(+0.02%)
Mar 09, 2016 147.89 148.05 147.14 147.55 4,127,562 +0.35(+0.24%)
Mar 08, 2016 147.36 148.19 146.86 147.21 3,260,371 -0.87(-0.59%)
Mar 07, 2016 146.99 148.34 146.93 148.07 3,726,214 +0.52(+0.35%)
Mar 04, 2016 147.13 148.01 146.60 147.55 4,061,610 +0.58(+0.40%)
Mar 03, 2016 146.43 147.01 145.90 146.97 3,419,139 +0.40(+0.27%)
Mar 02, 2016 145.82 146.61 145.43 146.57 3,577,088 +0.32(+0.22%)
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.