Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 160.38 161.53 160.24 160.96 4,938,402 +1.37(+0.86%)
Sep 29, 2016 160.99 161.52 159.08 159.58 3,832,540 -1.66(-1.03%)
Sep 28, 2016 160.59 161.35 159.85 161.24 7,052,816 +0.97(+0.60%)
Sep 27, 2016 159.02 160.39 158.72 160.27 4,216,571 +1.10(+0.69%)
Sep 26, 2016 159.84 159.87 159.02 159.17 2,997,652 -1.47(-0.92%)
Sep 23, 2016 161.51 161.61 160.53 160.64 1,977,631 -1.09(-0.68%)
Sep 22, 2016 161.73 162.26 161.43 161.73 2,638,508 +0.88(+0.55%)
Sep 21, 2016 159.97 161.01 159.35 160.85 5,106,114 +1.42(+0.89%)
Sep 20, 2016 160.10 160.31 159.42 159.43 2,268,628 +0.06(+0.04%)
Sep 19, 2016 160.16 160.55 159.10 159.37 2,565,818 +0.01(+0.01%)
Sep 16, 2016 159.83 159.83 158.90 159.36 3,229,980 -0.82(-0.51%)
Sep 15, 2016 158.53 160.50 158.40 160.19 4,534,866 +1.61(+1.01%)
Sep 14, 2016 158.94 159.73 158.21 158.58 3,401,615 -0.32(-0.20%)
Sep 13, 2016 160.01 160.24 158.53 158.90 8,507,489 -2.20(-1.36%)
Sep 12, 2016 158.28 161.40 158.14 161.10 8,028,394 +2.10(+1.32%)
Sep 09, 2016 161.34 161.50 159.00 159.00 9,378,423 -3.44(-2.12%)
Sep 08, 2016 162.31 162.69 162.14 162.44 2,537,121 -0.44(-0.27%)
Sep 07, 2016 162.92 162.95 162.40 162.88 2,052,101 +0.00(+0.00%)
Sep 06, 2016 162.69 163.03 162.11 162.88 2,448,907 +0.40(+0.25%)
Sep 02, 2016 162.54 162.47 162.47 162.47 3,018,345 +0.67(+0.41%)
Sep 01, 2016 161.48 161.96 160.75 161.80 3,417,833 +0.14(+0.09%)
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%)
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.