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 (%)
Oct 31, 2016 155.00 155.10 154.54 154.65 1,657,820 -0.16(-0.10%)
Oct 28, 2016 155.20 155.63 154.22 154.81 4,365,715 -0.15(-0.09%)
Oct 27, 2016 155.61 155.65 154.70 154.95 2,365,868 -0.20(-0.13%)
Oct 26, 2016 154.16 155.46 153.95 155.16 6,296,693 +0.25(+0.16%)
Oct 25, 2016 155.20 155.50 154.72 154.91 3,925,777 -0.41(-0.26%)
Oct 24, 2016 155.66 155.78 155.06 155.32 2,230,802 +0.63(+0.41%)
Oct 21, 2016 154.16 154.89 153.86 154.69 6,569,312 -0.12(-0.08%)
Oct 20, 2016 154.96 155.59 154.54 154.81 2,767,086 -0.39(-0.25%)
Oct 19, 2016 155.07 155.55 154.84 155.20 1,762,878 +0.54(+0.35%)
Oct 18, 2016 155.15 155.29 154.45 154.66 2,017,845 +0.55(+0.36%)
Oct 17, 2016 154.49 154.78 153.88 154.11 2,111,775 -0.49(-0.31%)
Oct 14, 2016 155.20 155.59 154.53 154.60 3,164,018 +0.38(+0.25%)
Oct 13, 2016 153.61 154.54 153.01 154.21 4,057,243 -0.45(-0.29%)
Oct 12, 2016 154.35 155.03 154.06 154.66 2,248,113 +0.14(+0.09%)
Oct 11, 2016 155.94 155.96 153.88 154.52 4,631,801 -1.64(-1.05%)
Oct 10, 2016 155.39 156.78 156.09 156.16 2,203,477 +0.77(+0.49%)
Oct 07, 2016 155.88 156.05 154.62 155.39 2,964,192 -0.26(-0.16%)
Oct 06, 2016 155.49 155.83 154.75 155.65 2,774,938 -0.12(-0.08%)
Oct 05, 2016 155.34 156.07 155.29 155.76 2,131,382 +1.01(+0.65%)
Oct 04, 2016 155.73 156.00 154.29 154.76 3,295,968 -0.72(-0.46%)
Oct 03, 2016 155.47 155.69 155.01 155.47 2,330,906 -0.39(-0.25%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,676 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,701 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,142 +0.94(+0.61%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,273 +1.06(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,547 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,215 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,674 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,866 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,715 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,610 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,462 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,956 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,697 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,307 -2.13(-1.36%)
Sep 12, 2016 153.27 156.30 153.14 156.01 8,290,567 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,682 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,972 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,114 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,878 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,911 +0.65(+0.41%)
Sep 01, 2016 156.37 156.84 155.67 156.69 3,529,445 +0.14(+0.09%)
Aug 31, 2016 156.81 156.91 155.98 156.55 2,204,596 -0.49(-0.31%)
Aug 30, 2016 157.39 157.58 156.62 157.04 2,192,984 -0.27(-0.17%)
Aug 29, 2016 156.46 157.49 156.46 157.31 2,619,887 +0.86(+0.55%)
Aug 26, 2016 157.13 157.91 155.87 156.45 3,998,952 -0.47(-0.30%)
Aug 25, 2016 156.84 157.28 156.69 156.92 2,391,017 -0.25(-0.16%)
Aug 24, 2016 157.50 157.62 156.84 157.16 2,212,295 -0.55(-0.35%)
Aug 23, 2016 158.05 158.41 157.67 157.71 1,936,462 +0.15(+0.10%)
Aug 22, 2016 157.41 157.89 156.99 157.56 3,704,332 -0.17(-0.11%)
Aug 19, 2016 157.71 158.00 157.22 157.73 2,782,822 -0.31(-0.20%)
Aug 18, 2016 157.72 158.09 157.51 158.04 3,032,125 +0.20(+0.13%)
Aug 17, 2016 157.55 157.94 156.97 157.83 3,480,880 +0.29(+0.18%)
Aug 16, 2016 157.89 158.06 157.51 157.54 1,902,633 -0.64(-0.41%)
Aug 15, 2016 158.09 158.49 158.03 158.19 1,841,417 +0.53(+0.33%)
Aug 12, 2016 157.87 157.96 157.34 157.66 2,965,208 -0.34(-0.22%)
Aug 11, 2016 157.49 158.24 157.41 158.00 2,580,630 +1.00(+0.64%)
Aug 10, 2016 157.24 157.56 156.76 157.00 1,908,231 -0.19(-0.12%)
Aug 09, 2016 157.22 157.63 156.95 157.20 2,244,824 +0.06(+0.04%)
Aug 08, 2016 157.32 157.49 156.92 157.14 2,448,231 +0.02(+0.01%)
Aug 05, 2016 156.39 157.14 155.57 157.12 4,937,667 +1.54(+0.99%)
Aug 04, 2016 155.63 155.96 155.33 155.58 2,792,798 +0.08(+0.05%)
Aug 03, 2016 155.08 155.57 154.96 155.51 3,546,488 +0.33(+0.21%)
Aug 02, 2016 155.80 155.95 154.62 155.18 6,059,950 -0.76(-0.49%)
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.