Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 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%)
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.