Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 134.79 135.38 133.96 135.27 9,156,159 +1.99(+1.49%)
Sep 29, 2015 133.07 133.89 132.41 133.28 11,906,849 +0.37(+0.28%)
Sep 28, 2015 134.79 134.80 132.74 132.91 12,033,663 -2.57(-1.90%)
Sep 25, 2015 136.28 136.77 134.80 135.48 12,592,643 +0.84(+0.62%)
Sep 24, 2015 134.02 134.95 133.03 134.64 10,159,746 -0.60(-0.44%)
Sep 23, 2015 135.80 135.90 134.65 135.24 5,474,362 -0.34(-0.25%)
Sep 22, 2015 135.27 135.88 134.74 135.58 10,794,427 -1.58(-1.15%)
Sep 21, 2015 136.97 137.71 136.14 137.16 9,332,177 +1.13(+0.83%)
Sep 18, 2015 136.42 137.45 135.75 136.03 12,503,545 -2.45(-1.77%)
Sep 17, 2015 138.99 140.66 138.21 138.48 17,187,524 -0.58(-0.42%)
Sep 16, 2015 138.19 139.18 137.81 139.06 6,638,498 +1.16(+0.84%)
Sep 15, 2015 136.45 138.25 136.12 137.90 7,849,116 +1.94(+1.43%)
Sep 14, 2015 136.53 136.63 135.64 135.96 5,535,539 -0.52(-0.38%)
Sep 11, 2015 135.24 136.51 134.91 136.47 7,471,113 +0.83(+0.61%)
Sep 10, 2015 134.94 136.56 134.61 135.64 10,029,507 +0.72(+0.54%)
Sep 09, 2015 138.25 138.40 134.68 134.92 9,474,335 -1.98(-1.45%)
Sep 08, 2015 135.99 137.00 135.55 136.90 8,216,733 +3.27(+2.45%)
Sep 04, 2015 134.01 133.63 133.63 133.63 10,420,879 -2.24(-1.65%)
Sep 03, 2015 136.42 137.38 135.43 135.87 9,664,839 +0.17(+0.13%)
Sep 02, 2015 135.26 135.72 133.90 135.70 9,949,725 +2.49(+1.87%)
Sep 01, 2015 133.99 135.00 132.61 133.21 17,184,048 -3.92(-2.86%)
Aug 31, 2015 137.27 137.96 136.42 137.13 7,663,858 -0.95(-0.69%)
Aug 28, 2015 137.58 138.32 137.18 138.08 9,775,950 -0.10(-0.07%)
Aug 27, 2015 136.86 138.22 135.35 138.18 18,334,062 +3.15(+2.33%)
Aug 26, 2015 133.15 135.24 130.89 135.03 23,951,944 +5.12(+3.94%)
Aug 25, 2015 135.59 135.88 129.75 129.91 23,310,976 -1.57(-1.19%)
Aug 24, 2015 129.42 135.69 125.00 131.48 42,279,924 -5.01(-3.67%)
Aug 21, 2015 139.29 140.03 136.49 136.49 22,716,700 -4.37(-3.10%)
Aug 20, 2015 142.53 142.78 140.85 140.85 14,881,306 -2.91(-2.03%)
Aug 19, 2015 144.26 145.22 143.25 143.77 13,268,027 -1.31(-0.91%)
Aug 18, 2015 145.04 145.58 144.88 145.08 4,894,872 -0.31(-0.21%)
Aug 17, 2015 144.18 145.41 143.67 145.39 4,900,842 +0.66(+0.46%)
Aug 14, 2015 144.12 144.88 144.03 144.73 4,244,460 +0.49(+0.34%)
Aug 13, 2015 143.97 144.78 143.61 144.24 7,930,932 +0.08(+0.06%)
Aug 12, 2015 143.01 144.31 141.83 144.16 10,663,114 +0.08(+0.06%)
Aug 11, 2015 144.47 144.72 143.63 144.07 8,169,498 -1.72(-1.18%)
Aug 10, 2015 144.65 145.90 144.65 145.79 5,441,813 +1.94(+1.35%)
Aug 07, 2015 143.89 144.08 142.99 143.85 7,442,318 -0.31(-0.22%)
Aug 06, 2015 145.21 145.35 143.69 144.16 6,493,800 -0.94(-0.65%)
Aug 05, 2015 145.50 146.07 144.84 145.11 5,517,261 +0.03(+0.02%)
Aug 04, 2015 145.46 145.75 144.67 145.07 4,899,671 -0.36(-0.24%)
Aug 03, 2015 146.32 146.36 144.59 145.43 5,474,621 -0.77(-0.53%)
Jul 31, 2015 147.02 147.07 146.04 146.20 5,418,550 -0.45(-0.30%)
Jul 30, 2015 146.50 146.79 145.75 146.65 4,420,089 -0.03(-0.02%)
Jul 29, 2015 145.91 146.93 145.78 146.68 5,045,480 +0.95(+0.65%)
Jul 28, 2015 144.69 145.87 144.23 145.73 6,798,714 +1.56(+1.08%)
Jul 27, 2015 144.37 144.63 143.80 144.17 6,489,755 -1.07(-0.74%)
Jul 24, 2015 146.66 146.67 145.07 145.24 5,548,512 -1.36(-0.93%)
Jul 23, 2015 147.57 147.57 146.32 146.60 6,002,245 -0.94(-0.64%)
Jul 22, 2015 147.65 148.05 147.16 147.54 4,606,042 -0.55(-0.37%)
Jul 21, 2015 148.69 148.71 147.65 148.09 6,074,633 -1.42(-0.95%)
Jul 20, 2015 149.73 149.86 149.25 149.52 3,578,907 +0.12(+0.08%)
Jul 17, 2015 149.35 149.45 148.96 149.40 3,338,227 -0.30(-0.20%)
Jul 16, 2015 149.80 149.84 149.22 149.69 3,017,894 +0.60(+0.41%)
Jul 15, 2015 149.07 149.40 148.72 149.09 4,122,287 +0.01(+0.01%)
Jul 14, 2015 148.35 149.25 148.24 149.08 3,334,048 +0.60(+0.41%)
Jul 13, 2015 147.84 148.56 147.81 148.48 4,685,900 +1.81(+1.23%)
Jul 10, 2015 146.51 146.99 146.01 146.66 5,448,602 +1.78(+1.23%)
Jul 09, 2015 146.45 146.72 144.85 144.89 5,535,429 +0.22(+0.15%)
Jul 08, 2015 145.59 145.86 144.49 144.67 8,283,673 -2.17(-1.48%)
Jul 07, 2015 146.23 146.93 144.21 146.85 9,415,374 +0.78(+0.54%)
Jul 06, 2015 145.16 146.44 144.95 146.06 4,534,023 -0.30(-0.21%)
Jul 02, 2015 146.98 146.37 146.37 146.37 4,848,910 -0.29(-0.20%)
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.