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 (%)
Aug 31, 2016 161.94 162.03 161.07 161.66 2,134,880 -0.50(-0.31%)
Aug 30, 2016 162.53 162.73 161.73 162.16 2,123,635 -0.28(-0.17%)
Aug 29, 2016 161.57 162.63 161.57 162.45 2,537,038 +0.89(+0.55%)
Aug 26, 2016 162.26 163.07 160.96 161.56 3,872,493 -0.48(-0.30%)
Aug 25, 2016 161.96 162.41 161.80 162.04 2,315,405 -0.25(-0.16%)
Aug 24, 2016 162.65 162.77 161.97 162.30 2,142,335 -0.56(-0.35%)
Aug 23, 2016 163.21 163.59 162.81 162.86 1,875,225 +0.16(+0.10%)
Aug 22, 2016 162.55 163.04 162.12 162.70 3,587,189 -0.18(-0.11%)
Aug 19, 2016 162.86 163.16 162.35 162.88 2,694,820 -0.32(-0.20%)
Aug 18, 2016 162.87 163.26 162.65 163.20 2,936,244 +0.21(+0.13%)
Aug 17, 2016 162.70 163.09 162.10 162.99 3,370,808 +0.30(+0.18%)
Aug 16, 2016 163.05 163.22 162.65 162.69 1,842,468 -0.67(-0.41%)
Aug 15, 2016 163.25 163.66 163.19 163.35 1,783,189 +0.54(+0.33%)
Aug 12, 2016 163.02 163.12 162.48 162.81 2,871,443 -0.35(-0.21%)
Aug 11, 2016 162.64 163.41 162.55 163.16 2,499,026 +1.03(+0.64%)
Aug 10, 2016 162.37 162.71 161.88 162.13 1,847,890 -0.20(-0.12%)
Aug 09, 2016 162.35 162.78 162.07 162.33 2,173,838 +0.06(+0.04%)
Aug 08, 2016 162.46 162.64 162.04 162.27 2,370,813 +0.02(+0.01%)
Aug 05, 2016 161.50 162.27 160.65 162.25 4,781,529 +1.59(+0.99%)
Aug 04, 2016 160.71 161.05 160.40 160.66 2,704,485 +0.08(+0.05%)
Aug 03, 2016 160.14 160.65 160.02 160.59 3,434,341 +0.34(+0.21%)
Aug 02, 2016 160.88 161.04 159.67 160.25 5,868,324 -0.79(-0.49%)
Aug 01, 2016 161.45 161.60 160.60 161.03 3,763,169 -0.23(-0.14%)
Jul 29, 2016 161.01 161.59 160.74 161.26 4,803,909 -0.22(-0.14%)
Jul 28, 2016 161.39 161.72 160.73 161.48 3,311,055 -0.18(-0.11%)
Jul 27, 2016 162.15 162.27 161.24 161.66 4,734,684 -0.02(-0.01%)
Jul 26, 2016 161.68 162.04 160.88 161.67 5,416,848 -0.18(-0.11%)
Jul 25, 2016 162.26 162.28 161.47 161.86 2,645,073 -0.61(-0.38%)
Jul 22, 2016 162.02 162.52 161.81 162.47 3,514,817 +0.46(+0.29%)
Jul 21, 2016 162.50 162.66 161.62 162.00 3,240,116 -0.70(-0.43%)
Jul 20, 2016 162.81 162.97 162.37 162.71 2,460,864 +0.32(+0.19%)
Jul 19, 2016 162.03 162.39 161.87 162.39 2,336,388 +0.30(+0.18%)
Jul 18, 2016 161.87 162.35 161.77 162.09 2,437,355 +0.18(+0.11%)
Jul 15, 2016 162.33 162.46 161.54 161.92 4,381,353 +0.05(+0.03%)
Jul 14, 2016 161.96 162.14 161.53 161.87 3,831,160 +1.19(+0.74%)
Jul 13, 2016 160.75 160.85 160.20 160.68 2,731,506 +0.18(+0.11%)
Jul 12, 2016 160.16 160.70 159.96 160.50 3,574,156 +1.11(+0.70%)
Jul 11, 2016 159.16 159.91 159.09 159.38 2,695,111 +0.72(+0.45%)
Jul 08, 2016 157.54 158.89 156.47 158.67 5,915,841 +2.20(+1.40%)
Jul 07, 2016 156.78 157.29 155.81 156.47 2,677,315 -0.17(-0.11%)
Jul 06, 2016 155.44 156.74 154.87 156.64 6,165,025 +0.67(+0.43%)
Jul 05, 2016 156.29 156.37 155.48 155.96 3,693,897 -0.96(-0.61%)
Jul 01, 2016 156.46 156.93 156.93 156.93 4,568,540 +0.27(+0.17%)
Jun 30, 2016 154.95 156.72 154.78 156.65 5,787,232 +2.06(+1.34%)
Jun 29, 2016 153.29 154.75 153.15 154.59 6,373,619 +2.47(+1.62%)
Jun 28, 2016 151.27 152.16 150.70 152.12 6,447,387 +2.29(+1.53%)
Jun 27, 2016 150.95 150.95 149.10 149.83 8,786,241 -2.24(-1.47%)
Jun 24, 2016 152.76 154.62 151.66 152.07 13,000,920 -5.29(-3.36%)
Jun 23, 2016 156.67 157.38 156.37 157.36 3,350,799 +1.96(+1.26%)
Jun 22, 2016 155.98 156.61 155.28 155.40 3,387,108 -0.43(-0.28%)
Jun 21, 2016 155.88 156.24 155.54 155.83 2,119,216 +0.23(+0.15%)
Jun 20, 2016 156.13 156.85 155.57 155.60 3,380,312 +1.12(+0.72%)
Jun 17, 2016 155.03 155.03 153.83 154.48 3,139,995 -0.51(-0.33%)
Jun 16, 2016 153.48 155.17 152.67 155.00 6,380,902 +0.78(+0.50%)
Jun 15, 2016 154.81 155.33 154.05 154.22 2,828,084 -0.21(-0.14%)
Jun 14, 2016 154.59 154.96 153.72 154.43 4,171,352 -0.48(-0.31%)
Jun 13, 2016 155.47 156.34 154.91 154.91 5,852,142 -1.18(-0.76%)
Jun 10, 2016 156.08 156.55 155.57 156.09 4,724,693 -1.02(-0.65%)
Jun 09, 2016 156.66 157.25 156.46 157.11 2,452,136 -0.16(-0.10%)
Jun 08, 2016 156.93 157.37 156.81 157.27 1,961,697 +0.59(+0.38%)
Jun 07, 2016 156.74 157.21 156.64 156.67 1,800,146 +0.17(+0.11%)
Jun 06, 2016 155.89 156.74 155.82 156.50 3,114,533 +0.98(+0.63%)
Jun 03, 2016 155.35 155.72 154.46 155.52 5,000,207 -0.19(-0.12%)
Jun 02, 2016 154.85 155.74 154.58 155.71 2,249,876 +0.48(+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.