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 (%)
Apr 30, 2015 147.84 148.09 145.99 146.59 10,410,310 -1.55(-1.05%)
Apr 29, 2015 147.92 148.67 147.46 148.14 7,973,067 -0.63(-0.43%)
Apr 28, 2015 148.38 148.86 147.18 148.78 5,511,272 +0.55(+0.37%)
Apr 27, 2015 149.29 149.35 148.05 148.22 6,039,376 -0.30(-0.20%)
Apr 24, 2015 148.50 148.76 147.91 148.53 4,874,183 +0.14(+0.09%)
Apr 23, 2015 147.62 148.97 147.43 148.39 5,946,964 +0.26(+0.17%)
Apr 22, 2015 147.80 148.29 146.89 148.13 6,776,013 +0.66(+0.45%)
Apr 21, 2015 148.11 148.81 147.24 147.48 4,370,852 -0.63(-0.43%)
Apr 20, 2015 147.52 148.59 147.38 148.11 6,508,911 +1.72(+1.17%)
Apr 17, 2015 147.48 147.60 145.75 146.39 10,554,909 -2.35(-1.58%)
Apr 16, 2015 148.54 149.23 148.34 148.74 4,711,816 +0.02(+0.02%)
Apr 15, 2015 148.67 149.12 148.36 148.71 5,324,585 +0.58(+0.39%)
Apr 14, 2015 147.64 148.43 147.00 148.14 5,851,376 +0.44(+0.30%)
Apr 13, 2015 148.13 148.69 147.57 147.69 4,084,638 -0.60(-0.40%)
Apr 10, 2015 147.72 148.35 147.31 148.29 4,212,785 +0.80(+0.54%)
Apr 09, 2015 146.89 147.66 146.33 147.50 5,453,554 +0.53(+0.36%)
Apr 08, 2015 146.84 147.63 146.31 146.96 5,763,505 +0.27(+0.19%)
Apr 07, 2015 146.98 147.64 146.69 146.69 7,311,571 -0.14(-0.10%)
Apr 06, 2015 144.96 147.31 144.77 146.83 7,640,893 +1.04(+0.71%)
Apr 02, 2015 145.28 145.79 145.79 145.79 3,920,905 +0.49(+0.33%)
Apr 01, 2015 145.97 145.97 144.35 145.31 9,047,791 -0.69(-0.47%)
Mar 31, 2015 146.77 147.23 145.88 146.00 5,636,089 -1.49(-1.01%)
Mar 30, 2015 146.60 147.79 146.57 147.49 6,566,601 +2.12(+1.46%)
Mar 27, 2015 144.97 145.50 144.68 145.37 4,830,976 +0.27(+0.19%)
Mar 26, 2015 144.82 145.77 144.26 145.09 8,033,028 -0.36(-0.25%)
Mar 25, 2015 147.95 148.12 145.42 145.46 10,307,381 -2.39(-1.62%)
Mar 24, 2015 148.52 148.97 147.80 147.85 5,707,030 -0.84(-0.56%)
Mar 23, 2015 148.85 149.43 148.68 148.69 4,368,531 -0.09(-0.06%)
Mar 20, 2015 148.37 149.36 148.13 148.78 7,296,901 +1.32(+0.90%)
Mar 19, 2015 147.88 148.05 147.17 147.45 7,587,504 -0.88(-0.59%)
Mar 18, 2015 146.02 148.56 145.25 148.33 13,752,710 +1.83(+1.25%)
Mar 17, 2015 146.74 146.89 145.98 146.50 6,570,704 -1.05(-0.71%)
Mar 16, 2015 146.30 147.66 146.30 147.55 6,762,207 +1.82(+1.25%)
Mar 13, 2015 146.41 146.50 144.67 145.73 8,326,555 -1.16(-0.79%)
Mar 12, 2015 145.47 146.93 145.43 146.89 4,902,974 +2.15(+1.49%)
Mar 11, 2015 145.25 145.51 144.64 144.74 6,803,155 -0.28(-0.19%)
Mar 10, 2015 146.40 146.51 145.01 145.02 7,395,952 -2.55(-1.73%)
Mar 09, 2015 146.53 147.89 146.53 147.57 4,684,437 +1.15(+0.78%)
Mar 06, 2015 147.83 148.25 146.19 146.42 8,891,365 -2.27(-1.53%)
Mar 05, 2015 148.76 148.92 148.31 148.69 2,936,545 +0.32(+0.22%)
Mar 04, 2015 148.89 149.27 147.94 148.37 4,653,998 -0.89(-0.60%)
Mar 03, 2015 149.56 149.69 148.88 149.27 3,442,831 -0.66(-0.44%)
Mar 02, 2015 148.86 149.93 148.86 149.93 3,912,192 +1.22(+0.82%)
Feb 27, 2015 149.32 149.32 148.68 148.71 3,851,817 -0.67(-0.45%)
Feb 26, 2015 149.31 149.57 148.88 149.38 3,710,648 +0.04(+0.03%)
Feb 25, 2015 149.22 149.51 149.01 149.34 3,439,004 +0.04(+0.03%)
Feb 24, 2015 148.58 149.42 148.46 149.30 5,149,504 +0.81(+0.55%)
Feb 23, 2015 148.31 148.49 148.00 148.49 3,336,725 -0.18(-0.12%)
Feb 20, 2015 147.03 148.72 146.50 148.67 10,861,798 +1.26(+0.86%)
Feb 19, 2015 147.22 147.68 146.86 147.40 3,254,156 -0.31(-0.21%)
Feb 18, 2015 147.48 147.89 147.31 147.72 3,328,454 -0.08(-0.06%)
Feb 17, 2015 147.38 147.90 147.09 147.80 3,482,906 +0.19(+0.13%)
Feb 13, 2015 147.33 147.61 147.61 147.61 4,884,785 +0.41(+0.28%)
Feb 12, 2015 146.73 147.27 146.51 147.20 4,572,544 +0.93(+0.64%)
Feb 11, 2015 145.77 146.59 145.42 146.27 6,318,163 +0.16(+0.11%)
Feb 10, 2015 145.83 146.31 144.99 146.11 4,364,292 +1.16(+0.80%)
Feb 09, 2015 145.02 145.64 144.61 144.95 4,548,673 -0.82(-0.56%)
Feb 06, 2015 146.36 146.81 145.27 145.77 8,811,063 -0.38(-0.26%)
Feb 05, 2015 145.10 146.22 144.95 146.14 7,360,123 +1.65(+1.14%)
Feb 04, 2015 143.89 145.34 143.88 144.49 7,249,328 +0.16(+0.11%)
Feb 03, 2015 142.53 144.38 142.50 144.33 9,213,943 +2.50(+1.77%)
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.