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 (%)
Jan 29, 2016 135.31 137.67 135.08 137.62 7,384,385 +3.23(+2.40%)
Jan 28, 2016 134.53 134.72 132.68 134.39 10,280,689 +1.01(+0.76%)
Jan 27, 2016 134.44 135.83 132.80 133.38 12,065,132 -1.88(-1.39%)
Jan 26, 2016 133.55 135.40 133.54 135.25 7,099,946 +2.38(+1.79%)
Jan 25, 2016 134.31 134.57 132.85 132.88 6,899,765 -1.75(-1.30%)
Jan 22, 2016 134.73 135.00 133.65 134.63 8,826,900 +1.83(+1.38%)
Jan 21, 2016 132.13 134.21 131.35 132.79 20,029,650 +0.83(+0.63%)
Jan 20, 2016 131.66 133.03 129.26 131.96 19,611,606 -2.02(-1.51%)
Jan 19, 2016 135.18 135.32 132.97 133.98 12,217,568 +0.28(+0.21%)
Jan 15, 2016 133.34 133.70 133.70 133.70 23,850,062 -3.20(-2.34%)
Jan 14, 2016 135.58 137.82 134.40 136.90 17,613,890 +1.87(+1.39%)
Jan 13, 2016 138.53 138.78 134.79 135.02 19,544,334 -3.01(-2.18%)
Jan 12, 2016 138.24 138.73 136.45 138.04 12,239,965 +0.94(+0.68%)
Jan 11, 2016 137.38 137.66 135.69 137.10 14,761,189 +0.49(+0.36%)
Jan 08, 2016 138.88 139.24 136.40 136.60 14,951,990 -1.44(-1.04%)
Jan 07, 2016 138.88 140.54 137.64 138.04 18,395,904 -3.33(-2.36%)
Jan 06, 2016 141.36 142.24 140.60 141.38 10,411,437 -2.05(-1.43%)
Jan 05, 2016 143.68 143.72 142.40 143.43 11,243,068 +0.08(+0.06%)
Jan 04, 2016 143.14 143.37 141.72 143.34 17,145,688 -2.26(-1.55%)
Dec 31, 2015 146.52 145.60 145.60 145.60 6,899,077 -1.52(-1.03%)
Dec 30, 2015 147.76 147.89 146.97 147.12 3,476,164 -0.99(-0.67%)
Dec 29, 2015 147.44 148.33 147.28 148.10 7,342,768 +1.67(+1.14%)
Dec 28, 2015 146.02 146.56 145.71 146.43 3,503,928 -0.20(-0.14%)
Dec 24, 2015 147.00 146.63 146.63 146.63 2,109,253 -0.49(-0.34%)
Dec 23, 2015 146.63 147.13 146.25 147.12 7,713,154 +1.51(+1.03%)
Dec 22, 2015 144.86 145.84 144.09 145.62 7,172,689 +1.47(+1.02%)
Dec 21, 2015 144.17 144.41 143.02 144.15 7,727,098 +1.05(+0.73%)
Dec 18, 2015 145.48 145.53 143.01 143.10 13,080,316 -3.09(-2.11%)
Dec 17, 2015 148.74 148.77 146.20 146.19 10,174,236 -2.12(-1.43%)
Dec 16, 2015 147.30 148.61 146.08 148.31 13,512,201 +1.82(+1.24%)
Dec 15, 2015 146.03 147.32 146.03 146.49 9,628,674 +1.30(+0.90%)
Dec 14, 2015 144.41 145.23 143.20 145.19 14,741,544 +0.98(+0.68%)
Dec 11, 2015 144.98 145.58 143.98 144.21 10,654,907 -2.63(-1.79%)
Dec 10, 2015 146.25 147.88 145.98 146.84 6,722,905 +0.74(+0.51%)
Dec 09, 2015 146.47 148.41 145.34 146.10 11,432,703 -0.65(-0.44%)
Dec 08, 2015 146.67 147.66 146.04 146.75 8,248,950 -1.31(-0.88%)
Dec 07, 2015 148.63 148.68 147.29 148.06 6,763,850 -0.90(-0.60%)
Dec 04, 2015 146.31 149.18 146.22 148.96 7,489,249 +3.00(+2.05%)
Dec 03, 2015 148.33 148.48 145.49 145.96 8,390,171 -2.05(-1.39%)
Dec 02, 2015 149.14 149.48 147.84 148.02 8,895,123 -1.27(-0.85%)
Dec 01, 2015 148.54 149.36 148.31 149.29 7,254,098 +1.32(+0.89%)
Nov 30, 2015 148.72 148.88 147.88 147.97 4,283,318 -0.56(-0.38%)
Nov 27, 2015 148.44 148.76 148.08 148.53 3,447,457 -0.02(-0.02%)
Nov 25, 2015 148.62 148.55 148.55 148.55 2,667,906 -0.04(-0.03%)
Nov 24, 2015 147.50 148.95 147.46 148.59 5,234,106 +0.20(+0.13%)
Nov 23, 2015 148.51 149.01 148.03 148.39 3,110,104 -0.27(-0.18%)
Nov 20, 2015 148.75 149.42 148.33 148.66 9,258,785 +0.81(+0.55%)
Nov 19, 2015 147.45 148.17 147.42 147.85 6,554,625 -0.06(-0.04%)
Nov 18, 2015 146.20 148.00 146.19 147.91 7,513,600 +2.14(+1.47%)
Nov 17, 2015 146.13 146.67 145.43 145.77 7,940,605 +0.12(+0.08%)
Nov 16, 2015 143.55 145.68 143.26 145.65 6,022,758 +2.01(+1.40%)
Nov 13, 2015 144.86 145.26 143.59 143.65 9,626,540 -1.71(-1.18%)
Nov 12, 2015 146.54 146.76 145.29 145.36 7,406,365 -2.11(-1.43%)
Nov 11, 2015 148.27 148.33 147.39 147.47 3,436,885 -0.47(-0.32%)
Nov 10, 2015 147.28 148.01 147.07 147.95 5,813,018 +0.30(+0.20%)
Nov 09, 2015 148.55 148.63 147.07 147.65 9,567,299 -1.43(-0.96%)
Nov 06, 2015 148.54 149.10 147.89 149.08 9,183,953 +0.42(+0.28%)
Nov 05, 2015 148.75 149.17 147.91 148.66 6,017,964 -0.01(-0.01%)
Nov 04, 2015 149.44 149.45 148.29 148.67 8,255,568 -0.35(-0.23%)
Nov 03, 2015 148.06 149.46 147.96 149.02 5,148,672 +0.79(+0.53%)
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.