Dow Industrials SPDR (NY: DIA )

338.48 -0.01 (-0.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 153.72 154.83 153.72 154.83 3,788,477 +1.26(+0.82%)
Feb 27, 2015 154.19 154.20 153.53 153.56 3,730,011 -0.69(-0.45%)
Feb 26, 2015 154.18 154.46 153.74 154.26 3,593,307 +0.04(+0.03%)
Feb 25, 2015 154.09 154.40 153.88 154.22 3,330,252 +0.04(+0.03%)
Feb 24, 2015 153.43 154.30 153.31 154.18 4,986,662 +0.84(+0.55%)
Feb 23, 2015 153.16 153.34 152.83 153.34 3,231,208 -0.19(-0.12%)
Feb 20, 2015 151.84 153.57 151.28 153.52 10,518,316 +1.31(+0.86%)
Feb 19, 2015 152.03 152.50 151.66 152.22 3,151,250 -0.32(-0.21%)
Feb 18, 2015 152.29 152.72 152.12 152.54 3,223,199 -0.08(-0.06%)
Feb 17, 2015 152.19 152.73 151.90 152.62 3,372,767 +0.19(+0.13%)
Feb 13, 2015 152.14 152.43 152.43 152.43 4,730,315 +0.42(+0.28%)
Feb 12, 2015 151.52 152.08 151.30 152.01 4,427,948 +0.96(+0.64%)
Feb 11, 2015 150.53 151.37 150.17 151.04 6,118,365 +0.16(+0.11%)
Feb 10, 2015 150.59 151.09 149.72 150.88 4,226,281 +1.20(+0.80%)
Feb 09, 2015 149.76 150.40 149.34 149.68 4,404,831 -0.84(-0.56%)
Feb 06, 2015 151.14 151.60 150.01 150.53 8,532,433 -0.39(-0.26%)
Feb 05, 2015 149.84 150.99 149.68 150.92 7,127,376 +1.71(+1.14%)
Feb 04, 2015 148.59 150.08 148.57 149.21 7,020,084 +0.17(+0.11%)
Feb 03, 2015 147.18 149.10 147.15 149.04 8,922,573 +2.59(+1.77%)
Feb 02, 2015 145.34 146.59 143.77 146.45 11,163,930 +1.54(+1.06%)
Jan 30, 2015 146.39 146.76 144.76 144.91 13,178,035 -2.07(-1.41%)
Jan 29, 2015 145.51 147.13 144.59 146.99 11,375,048 +1.84(+1.27%)
Jan 28, 2015 147.53 147.59 145.03 145.14 11,440,208 -1.58(-1.08%)
Jan 27, 2015 146.65 147.70 146.37 146.72 13,679,555 -2.46(-1.65%)
Jan 26, 2015 148.90 149.36 148.24 149.18 4,413,440 +0.08(+0.05%)
Jan 23, 2015 150.21 150.30 149.09 149.11 5,673,380 -1.28(-0.85%)
Jan 22, 2015 148.69 150.57 147.50 150.38 11,295,740 +2.17(+1.47%)
Jan 21, 2015 147.28 148.55 146.78 148.21 7,405,266 +0.38(+0.26%)
Jan 20, 2015 148.11 148.43 146.34 147.83 8,544,084 +0.19(+0.13%)
Jan 16, 2015 145.86 147.89 145.48 147.64 10,318,989 +1.49(+1.02%)
Jan 15, 2015 147.57 147.86 145.94 146.15 11,002,765 -0.84(-0.57%)
Jan 14, 2015 146.47 147.55 145.61 146.99 13,131,885 -1.62(-1.09%)
Jan 13, 2015 150.09 151.19 147.53 148.62 11,738,017 -0.22(-0.15%)
Jan 12, 2015 149.85 150.01 148.18 148.84 5,095,047 -0.83(-0.55%)
Jan 09, 2015 151.15 151.22 149.16 149.66 7,870,435 -1.30(-0.86%)
Jan 08, 2015 149.70 151.13 149.66 150.96 8,482,838 +2.68(+1.81%)
Jan 07, 2015 147.66 148.46 147.15 148.29 6,566,479 +1.86(+1.27%)
Jan 06, 2015 147.87 148.24 145.53 146.43 11,992,628 -1.22(-0.83%)
Jan 05, 2015 149.53 149.66 147.33 147.65 7,931,959 -2.62(-1.74%)
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.