Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 146.33 146.33 145.04 145.35 11,067,724 +0.15(+0.10%)
Jun 29, 2015 146.82 147.33 145.16 145.20 10,750,674 -2.88(-1.95%)
Jun 26, 2015 148.15 148.67 147.72 148.09 5,873,401 +0.40(+0.27%)
Jun 25, 2015 148.85 148.90 147.64 147.69 4,357,922 -0.63(-0.42%)
Jun 24, 2015 149.27 149.61 148.30 148.32 5,230,930 -1.41(-0.94%)
Jun 23, 2015 149.73 150.10 149.43 149.73 3,770,108 +0.16(+0.11%)
Jun 22, 2015 149.66 150.05 149.36 149.57 4,896,939 +0.96(+0.65%)
Jun 19, 2015 149.34 149.42 148.58 148.61 4,795,017 -0.90(-0.60%)
Jun 18, 2015 148.59 150.01 148.53 149.51 7,935,312 +1.52(+1.03%)
Jun 17, 2015 148.13 148.53 147.17 147.98 4,427,778 +0.22(+0.15%)
Jun 16, 2015 146.82 147.88 146.66 147.76 3,974,008 +0.91(+0.62%)
Jun 15, 2015 146.67 147.07 146.03 146.85 6,673,334 -0.85(-0.57%)
Jun 12, 2015 148.30 148.46 147.36 147.69 5,538,725 -1.25(-0.84%)
Jun 11, 2015 148.98 149.45 148.73 148.94 4,505,402 +0.48(+0.32%)
Jun 10, 2015 147.08 148.86 147.08 148.46 6,647,283 +1.94(+1.32%)
Jun 09, 2015 146.62 146.97 146.11 146.52 5,727,511 -0.08(-0.06%)
Jun 08, 2015 147.18 147.26 146.50 146.61 5,310,397 -0.57(-0.39%)
Jun 05, 2015 147.65 147.97 146.97 147.18 6,341,605 -0.59(-0.40%)
Jun 04, 2015 148.56 149.17 147.41 147.76 8,868,761 -1.38(-0.92%)
Jun 03, 2015 149.11 149.85 148.51 149.14 6,648,706 +0.60(+0.41%)
Jun 02, 2015 148.48 149.20 147.81 148.54 6,192,975 -0.21(-0.14%)
Jun 01, 2015 149.24 149.36 148.26 148.74 5,274,649 +0.24(+0.16%)
May 29, 2015 149.38 149.39 148.14 148.50 5,971,586 -0.97(-0.65%)
May 28, 2015 149.33 149.51 148.95 149.48 4,440,008 -0.19(-0.13%)
May 27, 2015 149.05 149.89 148.78 149.67 4,351,472 +0.95(+0.64%)
May 26, 2015 150.00 150.00 148.24 148.72 6,706,619 -1.56(-1.04%)
May 22, 2015 150.48 150.28 150.28 150.28 2,858,657 -0.44(-0.29%)
May 21, 2015 150.57 150.92 150.36 150.71 3,303,984 +0.07(+0.04%)
May 20, 2015 151.08 151.17 150.52 150.65 6,162,038 -0.18(-0.12%)
May 19, 2015 150.82 151.12 150.37 150.83 3,355,420 +0.21(+0.14%)
May 18, 2015 150.42 150.89 150.22 150.62 3,505,424 +0.17(+0.11%)
May 15, 2015 150.26 150.48 149.97 150.46 5,484,633 +0.28(+0.19%)
May 14, 2015 149.57 150.26 149.51 150.17 5,982,100 +1.47(+0.99%)
May 13, 2015 148.78 149.27 148.48 148.70 4,681,364 +0.03(+0.02%)
May 12, 2015 148.17 149.10 147.48 148.68 5,764,627 -0.30(-0.20%)
May 11, 2015 149.54 149.73 148.81 148.97 4,561,923 -0.63(-0.42%)
May 08, 2015 149.02 149.75 148.97 149.61 6,721,327 +2.12(+1.43%)
May 07, 2015 146.54 147.84 146.35 147.49 5,035,320 +0.73(+0.50%)
May 06, 2015 147.98 148.29 145.82 146.76 9,157,850 -0.51(-0.35%)
May 05, 2015 148.27 148.57 147.08 147.27 6,461,987 -1.18(-0.79%)
May 04, 2015 148.36 148.95 148.31 148.45 3,958,687 +0.44(+0.30%)
May 01, 2015 147.44 148.09 147.25 148.00 4,735,345 +1.42(+0.97%)
Apr 30, 2015 147.84 148.09 145.99 146.59 10,410,321 -1.56(-1.05%)
Apr 29, 2015 147.92 148.67 147.46 148.14 7,973,075 -0.63(-0.43%)
Apr 28, 2015 148.38 148.86 147.18 148.78 5,511,278 +0.55(+0.37%)
Apr 27, 2015 149.29 149.35 148.05 148.22 6,039,382 -0.30(-0.20%)
Apr 24, 2015 148.50 148.76 147.91 148.53 4,874,188 +0.14(+0.09%)
Apr 23, 2015 147.62 148.97 147.43 148.39 5,946,970 +0.26(+0.17%)
Apr 22, 2015 147.80 148.29 146.89 148.13 6,776,020 +0.66(+0.45%)
Apr 21, 2015 148.11 148.81 147.24 147.48 4,370,857 -0.63(-0.43%)
Apr 20, 2015 147.52 148.59 147.38 148.11 6,508,918 +1.72(+1.17%)
Apr 17, 2015 147.48 147.60 145.75 146.39 10,554,920 -2.35(-1.58%)
Apr 16, 2015 148.54 149.23 148.34 148.74 4,711,821 +0.02(+0.02%)
Apr 15, 2015 148.67 149.12 148.36 148.71 5,324,591 +0.58(+0.39%)
Apr 14, 2015 147.64 148.43 147.00 148.14 5,851,382 +0.44(+0.30%)
Apr 13, 2015 148.13 148.69 147.57 147.69 4,084,642 -0.60(-0.40%)
Apr 10, 2015 147.72 148.35 147.31 148.29 4,212,790 +0.80(+0.54%)
Apr 09, 2015 146.89 147.66 146.33 147.50 5,453,560 +0.53(+0.36%)
Apr 08, 2015 146.84 147.63 146.31 146.96 5,763,511 +0.27(+0.18%)
Apr 07, 2015 146.98 147.64 146.69 146.69 7,311,579 -0.14(-0.10%)
Apr 06, 2015 144.96 147.31 144.77 146.83 7,640,901 +1.04(+0.71%)
Apr 02, 2015 145.28 145.79 145.79 145.79 3,920,909 +0.49(+0.33%)
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.