Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 139.64 140.53 138.63 138.63 4,139,743 -1.11(-0.79%)
Feb 26, 2016 141.05 141.15 139.61 139.74 4,519,187 -0.47(-0.34%)
Feb 25, 2016 138.69 140.21 138.16 140.21 6,260,456 +1.82(+1.32%)
Feb 24, 2016 137.95 138.58 135.70 138.39 9,520,200 +0.44(+0.32%)
Feb 23, 2016 139.18 139.31 137.69 137.95 7,200,675 -1.50(-1.08%)
Feb 22, 2016 138.96 139.89 138.78 139.46 4,105,471 +1.88(+1.37%)
Feb 19, 2016 137.14 137.67 136.64 137.57 5,545,597 -0.17(-0.13%)
Feb 18, 2016 138.43 138.53 137.56 137.75 6,192,184 -0.34(-0.25%)
Feb 17, 2016 136.84 138.37 136.75 138.09 6,668,145 +2.29(+1.68%)
Feb 16, 2016 135.44 135.88 134.48 135.81 6,506,800 +1.86(+1.39%)
Feb 12, 2016 132.42 133.95 133.95 133.95 8,447,617 +2.66(+2.03%)
Feb 11, 2016 131.28 132.31 130.00 131.28 17,673,192 -2.17(-1.63%)
Feb 10, 2016 134.78 135.89 133.32 133.45 9,785,844 -0.71(-0.53%)
Feb 09, 2016 132.74 135.19 132.72 134.16 13,672,267 -0.09(-0.07%)
Feb 08, 2016 134.06 134.64 132.33 134.26 15,973,520 -1.33(-0.98%)
Feb 05, 2016 137.21 137.32 134.99 135.59 9,904,072 -1.84(-1.34%)
Feb 04, 2016 136.33 137.98 136.12 137.43 13,992,192 +0.79(+0.58%)
Feb 03, 2016 135.99 137.10 133.53 136.64 17,009,726 +1.50(+1.11%)
Feb 02, 2016 136.22 136.22 134.75 135.15 9,434,941 -2.45(-1.78%)
Feb 01, 2016 136.80 138.13 136.33 137.60 8,331,783 -0.02(-0.02%)
Jan 29, 2016 135.31 137.67 135.08 137.62 7,384,377 +3.23(+2.40%)
Jan 28, 2016 134.53 134.72 132.68 134.39 10,280,678 +1.01(+0.76%)
Jan 27, 2016 134.44 135.83 132.80 133.38 12,065,119 -1.88(-1.39%)
Jan 26, 2016 133.55 135.41 133.54 135.25 7,099,938 +2.38(+1.79%)
Jan 25, 2016 134.31 134.57 132.85 132.88 6,899,757 -1.75(-1.30%)
Jan 22, 2016 134.73 135.00 133.65 134.63 8,826,890 +1.83(+1.38%)
Jan 21, 2016 132.13 134.21 131.35 132.79 20,029,628 +0.83(+0.63%)
Jan 20, 2016 131.66 133.03 129.26 131.96 19,611,584 -2.02(-1.51%)
Jan 19, 2016 135.18 135.32 132.97 133.98 12,217,555 +0.28(+0.21%)
Jan 15, 2016 133.34 133.70 133.70 133.70 23,850,036 -3.20(-2.34%)
Jan 14, 2016 135.58 137.82 134.40 136.90 17,613,872 +1.87(+1.39%)
Jan 13, 2016 138.53 138.78 134.79 135.02 19,544,314 -3.01(-2.18%)
Jan 12, 2016 138.24 138.73 136.45 138.04 12,239,952 +0.94(+0.68%)
Jan 11, 2016 137.38 137.66 135.69 137.10 14,761,173 +0.49(+0.36%)
Jan 08, 2016 138.88 139.24 136.40 136.60 14,951,974 -1.44(-1.04%)
Jan 07, 2016 138.88 140.54 137.64 138.04 18,395,886 -3.33(-2.36%)
Jan 06, 2016 141.36 142.24 140.60 141.38 10,411,426 -2.05(-1.43%)
Jan 05, 2016 143.68 143.72 142.41 143.43 11,243,056 +0.08(+0.06%)
Jan 04, 2016 143.14 143.37 141.72 143.34 17,145,670 -2.26(-1.55%)
Dec 31, 2015 146.52 145.60 145.60 145.60 6,899,070 -1.52(-1.03%)
Dec 30, 2015 147.76 147.89 146.97 147.12 3,476,160 -0.99(-0.67%)
Dec 29, 2015 147.44 148.33 147.28 148.10 7,342,761 +1.67(+1.14%)
Dec 28, 2015 146.02 146.56 145.71 146.43 3,503,924 -0.20(-0.14%)
Dec 24, 2015 147.00 146.63 146.63 146.63 2,109,250 -0.49(-0.34%)
Dec 23, 2015 146.63 147.13 146.25 147.12 7,713,146 +1.51(+1.03%)
Dec 22, 2015 144.86 145.84 144.09 145.62 7,172,681 +1.47(+1.02%)
Dec 21, 2015 144.17 144.41 143.02 144.15 7,727,090 +1.05(+0.73%)
Dec 18, 2015 145.48 145.53 143.01 143.10 13,080,302 -3.09(-2.11%)
Dec 17, 2015 148.74 148.77 146.20 146.19 10,174,225 -2.12(-1.43%)
Dec 16, 2015 147.30 148.61 146.08 148.31 13,512,186 +1.82(+1.24%)
Dec 15, 2015 146.03 147.32 146.03 146.49 9,628,664 +1.30(+0.90%)
Dec 14, 2015 144.41 145.23 143.20 145.19 14,741,528 +0.98(+0.68%)
Dec 11, 2015 144.98 145.58 143.98 144.21 10,654,895 -2.63(-1.79%)
Dec 10, 2015 146.26 147.88 145.98 146.84 6,722,898 +0.74(+0.51%)
Dec 09, 2015 146.47 148.41 145.34 146.10 11,432,691 -0.65(-0.44%)
Dec 08, 2015 146.67 147.66 146.04 146.75 8,248,942 -1.31(-0.88%)
Dec 07, 2015 148.63 148.68 147.29 148.06 6,763,842 -0.90(-0.61%)
Dec 04, 2015 146.31 149.18 146.22 148.96 7,489,241 +3.00(+2.05%)
Dec 03, 2015 148.33 148.48 145.49 145.96 8,390,162 -2.05(-1.39%)
Dec 02, 2015 149.14 149.48 147.84 148.02 8,895,114 -1.27(-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.