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 (%)
Feb 29, 2016 144.20 145.11 143.16 143.16 4,008,827 -1.15(-0.79%)
Feb 26, 2016 145.66 145.76 144.17 144.31 4,376,271 -0.49(-0.34%)
Feb 25, 2016 143.22 144.79 142.68 144.79 6,062,473 +1.88(+1.32%)
Feb 24, 2016 142.46 143.11 140.13 142.91 9,219,131 +0.45(+0.32%)
Feb 23, 2016 143.72 143.85 142.19 142.46 6,972,959 -1.55(-1.08%)
Feb 22, 2016 143.50 144.46 143.31 144.01 3,975,638 +1.94(+1.37%)
Feb 19, 2016 141.62 142.16 141.10 142.07 5,370,221 -0.18(-0.13%)
Feb 18, 2016 142.95 143.05 142.05 142.25 5,996,350 -0.35(-0.25%)
Feb 17, 2016 141.31 142.89 141.22 142.60 6,457,257 +2.36(+1.68%)
Feb 16, 2016 139.86 140.32 138.88 140.24 6,301,016 +1.92(+1.39%)
Feb 12, 2016 136.75 138.32 138.32 138.32 8,180,452 +2.75(+2.03%)
Feb 11, 2016 135.57 136.63 134.24 135.57 17,114,256 -2.24(-1.62%)
Feb 10, 2016 139.19 140.33 137.67 137.81 9,476,355 -0.73(-0.53%)
Feb 09, 2016 137.08 139.60 137.05 138.55 13,239,866 -0.09(-0.07%)
Feb 08, 2016 138.44 139.04 136.65 138.64 15,468,339 -1.38(-0.98%)
Feb 05, 2016 141.69 141.81 139.39 140.02 9,590,845 -1.90(-1.34%)
Feb 04, 2016 140.78 142.49 140.57 141.92 13,549,673 +0.81(+0.58%)
Feb 03, 2016 140.43 141.58 137.89 141.11 16,471,774 +1.55(+1.11%)
Feb 02, 2016 140.67 140.67 139.15 139.56 9,136,550 -2.53(-1.78%)
Feb 01, 2016 141.27 142.64 140.79 142.09 8,068,281 -0.03(-0.02%)
Jan 29, 2016 139.73 142.17 139.49 142.12 7,150,838 +3.34(+2.40%)
Jan 28, 2016 138.93 139.12 137.02 138.78 9,955,540 +1.05(+0.76%)
Jan 27, 2016 138.83 140.27 137.14 137.73 11,683,546 -1.94(-1.39%)
Jan 26, 2016 137.91 139.83 137.90 139.67 6,875,395 +2.45(+1.79%)
Jan 25, 2016 138.69 138.96 137.19 137.22 6,681,545 -1.81(-1.30%)
Jan 22, 2016 139.13 139.41 138.01 139.02 8,547,730 +1.89(+1.38%)
Jan 21, 2016 136.45 138.59 135.64 137.13 19,396,170 +0.86(+0.63%)
Jan 20, 2016 135.96 137.37 133.48 136.27 18,991,346 -2.08(-1.51%)
Jan 19, 2016 139.59 139.74 137.31 138.36 11,831,161 +0.29(+0.21%)
Jan 15, 2016 137.70 138.06 138.06 138.06 23,095,752 -3.31(-2.34%)
Jan 14, 2016 140.01 142.32 138.79 141.37 17,056,798 +1.94(+1.39%)
Jan 13, 2016 143.05 143.31 139.19 139.43 18,926,186 -3.11(-2.18%)
Jan 12, 2016 142.75 143.26 140.90 142.54 11,852,839 +0.97(+0.68%)
Jan 11, 2016 141.86 142.16 140.12 141.58 14,294,322 +0.51(+0.36%)
Jan 08, 2016 143.42 143.79 140.86 141.07 14,479,088 -1.49(-1.04%)
Jan 07, 2016 143.42 145.13 142.14 142.55 17,814,078 -3.44(-2.36%)
Jan 06, 2016 145.97 146.88 145.20 145.99 10,082,144 -2.12(-1.43%)
Jan 05, 2016 148.37 148.41 147.06 148.11 10,887,472 +0.09(+0.06%)
Jan 04, 2016 147.82 148.05 146.35 148.02 16,603,404 -2.33(-1.55%)
Dec 31, 2015 151.31 150.36 150.36 150.36 6,680,873 -1.56(-1.03%)
Dec 30, 2015 152.59 152.72 151.76 151.92 3,366,219 -1.02(-0.67%)
Dec 29, 2015 152.26 153.17 152.09 152.94 7,110,531 +1.73(+1.14%)
Dec 28, 2015 150.79 151.34 150.47 151.21 3,393,105 -0.21(-0.14%)
Dec 24, 2015 151.80 151.42 151.42 151.42 2,042,541 -0.51(-0.34%)
Dec 23, 2015 151.42 151.94 151.02 151.93 7,469,202 +1.56(+1.03%)
Dec 22, 2015 149.59 150.61 148.79 150.37 6,945,831 +1.52(+1.02%)
Dec 21, 2015 148.88 149.12 147.69 148.85 7,482,705 +1.08(+0.73%)
Dec 18, 2015 150.23 150.29 147.68 147.77 12,666,611 -3.19(-2.11%)
Dec 17, 2015 153.59 153.63 150.97 150.96 9,852,420 -2.19(-1.43%)
Dec 16, 2015 152.11 153.46 150.85 153.15 13,084,804 +1.88(+1.24%)
Dec 15, 2015 150.80 152.13 150.80 151.27 9,324,115 +1.34(+0.90%)
Dec 14, 2015 149.13 149.97 147.88 149.93 14,275,262 +1.01(+0.68%)
Dec 11, 2015 149.71 150.33 148.68 148.92 10,317,887 -2.72(-1.79%)
Dec 10, 2015 151.03 152.71 150.75 151.64 6,510,257 +0.77(+0.51%)
Dec 09, 2015 151.26 153.26 150.08 150.87 11,071,082 -0.67(-0.44%)
Dec 08, 2015 151.46 152.48 150.81 151.54 7,988,032 -1.35(-0.88%)
Dec 07, 2015 153.48 153.53 152.10 152.90 6,549,906 -0.93(-0.61%)
Dec 04, 2015 151.09 154.05 151.00 153.83 7,252,360 +3.09(+2.05%)
Dec 03, 2015 153.17 153.33 150.24 150.73 8,124,786 -2.12(-1.39%)
Dec 02, 2015 154.02 154.36 152.67 152.85 8,613,766 -1.31(-0.85%)
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.