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 (%)
May 29, 2015 154.25 154.27 152.98 153.35 5,782,728 -1.00(-0.65%)
May 28, 2015 154.20 154.39 153.81 154.36 4,299,588 -0.19(-0.13%)
May 27, 2015 153.91 154.78 153.64 154.55 4,213,852 +0.98(+0.64%)
May 26, 2015 154.90 154.90 153.08 153.57 6,494,515 -1.61(-1.04%)
May 22, 2015 155.40 155.18 155.18 155.18 2,768,249 -0.45(-0.29%)
May 21, 2015 155.49 155.85 155.27 155.63 3,199,492 +0.07(+0.04%)
May 20, 2015 156.01 156.11 155.44 155.57 5,967,157 -0.19(-0.12%)
May 19, 2015 155.75 156.06 155.28 155.75 3,249,301 +0.21(+0.14%)
May 18, 2015 155.33 155.82 155.12 155.54 3,394,562 +0.17(+0.11%)
May 15, 2015 155.17 155.40 154.87 155.37 5,311,176 +0.29(+0.19%)
May 14, 2015 154.46 155.16 154.39 155.08 5,792,900 +1.52(+0.99%)
May 13, 2015 153.64 154.15 153.33 153.56 4,533,304 +0.03(+0.02%)
May 12, 2015 153.01 153.97 152.30 153.53 5,582,305 -0.31(-0.20%)
May 11, 2015 154.43 154.62 153.67 153.84 4,417,641 -0.65(-0.42%)
May 08, 2015 153.89 154.64 153.84 154.49 6,508,747 +2.18(+1.43%)
May 07, 2015 151.32 152.67 151.13 152.31 4,876,065 +0.76(+0.50%)
May 06, 2015 152.81 153.13 150.59 151.55 8,868,209 -0.53(-0.35%)
May 05, 2015 153.12 153.42 151.88 152.08 6,257,609 -1.21(-0.79%)
May 04, 2015 153.21 153.81 153.16 153.29 3,833,483 +0.46(+0.30%)
May 01, 2015 152.25 152.93 152.06 152.84 4,585,578 +1.46(+0.97%)
Apr 30, 2015 152.67 152.93 150.75 151.38 10,081,067 -1.61(-1.05%)
Apr 29, 2015 152.75 153.52 152.28 152.98 7,720,905 -0.65(-0.43%)
Apr 28, 2015 153.23 153.72 151.99 153.63 5,336,969 +0.57(+0.37%)
Apr 27, 2015 154.16 154.23 152.89 153.07 5,848,370 -0.31(-0.20%)
Apr 24, 2015 153.35 153.62 152.74 153.38 4,720,029 +0.14(+0.09%)
Apr 23, 2015 152.44 153.83 152.24 153.24 5,758,882 +0.26(+0.17%)
Apr 22, 2015 152.62 153.13 151.69 152.97 6,561,711 +0.68(+0.45%)
Apr 21, 2015 152.95 153.67 152.05 152.29 4,232,617 -0.65(-0.43%)
Apr 20, 2015 152.34 153.44 152.20 152.95 6,303,056 +1.78(+1.17%)
Apr 17, 2015 152.30 152.42 150.51 151.17 10,221,093 -2.42(-1.58%)
Apr 16, 2015 153.39 154.10 153.19 153.59 4,562,809 +0.03(+0.02%)
Apr 15, 2015 153.53 153.99 153.20 153.57 5,156,199 +0.59(+0.39%)
Apr 14, 2015 152.47 153.28 151.80 152.97 5,666,331 +0.46(+0.30%)
Apr 13, 2015 152.97 153.55 152.39 152.51 3,955,465 -0.62(-0.40%)
Apr 10, 2015 152.54 153.19 152.12 153.13 4,079,559 +0.82(+0.54%)
Apr 09, 2015 151.68 152.48 151.11 152.31 5,281,090 +0.55(+0.36%)
Apr 08, 2015 151.63 152.45 151.09 151.76 5,581,239 +0.28(+0.18%)
Apr 07, 2015 151.78 152.47 151.48 151.48 7,080,349 -0.14(-0.09%)
Apr 06, 2015 149.70 152.12 149.50 151.62 7,399,256 +1.07(+0.71%)
Apr 02, 2015 150.02 150.55 150.55 150.55 3,796,910 +0.50(+0.33%)
Apr 01, 2015 150.73 150.73 149.06 150.05 8,761,662 -0.71(-0.47%)
Mar 31, 2015 151.56 152.04 150.64 150.77 5,457,852 -1.54(-1.01%)
Mar 30, 2015 151.39 152.62 151.36 152.30 6,358,937 +2.19(+1.46%)
Mar 27, 2015 149.71 150.25 149.40 150.11 4,678,200 +0.28(+0.19%)
Mar 26, 2015 149.55 150.53 148.97 149.83 7,778,991 -0.37(-0.25%)
Mar 25, 2015 152.78 152.96 150.17 150.21 9,981,419 -2.47(-1.62%)
Mar 24, 2015 153.37 153.83 152.63 152.68 5,526,550 -0.87(-0.56%)
Mar 23, 2015 153.71 154.31 153.53 153.54 4,230,380 -0.09(-0.06%)
Mar 20, 2015 153.21 154.24 152.97 153.64 7,066,143 +1.37(+0.90%)
Mar 19, 2015 152.71 152.89 151.97 152.27 7,347,564 -0.91(-0.59%)
Mar 18, 2015 150.78 153.41 149.99 153.18 13,317,809 +1.89(+1.25%)
Mar 17, 2015 151.53 151.68 150.74 151.28 6,362,919 -1.09(-0.71%)
Mar 16, 2015 151.07 152.48 151.07 152.37 6,548,366 +1.88(+1.25%)
Mar 13, 2015 151.19 151.28 149.40 150.49 8,063,245 -1.19(-0.79%)
Mar 12, 2015 150.22 151.73 150.18 151.68 4,747,927 +2.22(+1.49%)
Mar 11, 2015 149.99 150.26 149.36 149.46 6,588,019 -0.29(-0.19%)
Mar 10, 2015 151.18 151.29 149.74 149.75 7,162,070 -2.64(-1.73%)
Mar 09, 2015 151.31 152.72 151.31 152.39 4,536,301 +1.19(+0.79%)
Mar 06, 2015 152.66 153.09 150.97 151.20 8,610,193 -2.35(-1.53%)
Mar 05, 2015 153.62 153.78 153.16 153.55 2,843,683 +0.33(+0.22%)
Mar 04, 2015 153.75 154.14 152.77 153.22 4,506,825 -0.92(-0.60%)
Mar 03, 2015 154.45 154.58 153.74 154.14 3,333,958 -0.69(-0.44%)
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.