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 (%)
May 31, 2016 151.38 151.38 149.81 150.25 2,831,363 -0.72(-0.48%)
May 27, 2016 150.74 150.97 150.97 150.97 1,925,186 +0.36(+0.24%)
May 26, 2016 150.97 151.13 150.40 150.62 2,675,754 -0.17(-0.11%)
May 25, 2016 150.13 151.18 150.09 150.79 3,221,729 +1.20(+0.80%)
May 24, 2016 148.66 149.90 148.56 149.59 3,306,836 +1.76(+1.19%)
May 23, 2016 147.88 148.29 147.68 147.83 2,043,247 +0.02(+0.01%)
May 20, 2016 147.78 148.47 147.60 147.81 3,251,007 +0.59(+0.40%)
May 19, 2016 147.45 147.66 146.37 147.22 6,040,287 -0.80(-0.54%)
May 18, 2016 147.56 148.95 147.10 148.03 4,863,652 +0.06(+0.04%)
May 17, 2016 149.10 149.38 147.43 147.97 3,974,100 -1.43(-0.96%)
May 16, 2016 148.08 149.77 147.98 149.40 2,839,666 +1.50(+1.01%)
May 13, 2016 149.10 149.62 147.71 147.90 3,959,038 -1.63(-1.09%)
May 12, 2016 149.86 150.12 148.67 149.53 3,007,417 +0.10(+0.07%)
May 11, 2016 150.61 150.81 149.40 149.43 3,200,006 -1.60(-1.06%)
May 10, 2016 149.79 151.09 149.72 151.03 3,401,308 +1.87(+1.25%)
May 09, 2016 149.39 149.82 148.86 149.16 2,279,231 -0.30(-0.20%)
May 06, 2016 148.08 149.52 148.07 149.47 3,489,220 +0.76(+0.51%)
May 05, 2016 149.04 149.37 148.34 148.71 2,110,507 +0.10(+0.07%)
May 04, 2016 148.66 149.36 148.25 148.61 4,088,521 -0.83(-0.55%)
May 03, 2016 149.59 149.88 148.74 149.43 5,508,314 -1.18(-0.78%)
May 02, 2016 150.09 150.79 149.61 150.61 2,922,188 +0.94(+0.63%)
Apr 29, 2016 149.52 149.96 148.58 149.68 6,520,929 -0.51(-0.34%)
Apr 28, 2016 150.92 151.84 149.80 150.19 4,212,550 -1.73(-1.14%)
Apr 27, 2016 150.97 152.26 150.86 151.92 4,230,036 +0.51(+0.34%)
Apr 26, 2016 151.57 151.93 150.96 151.41 2,657,060 +0.08(+0.06%)
Apr 25, 2016 151.06 151.36 150.30 151.32 2,948,290 -0.30(-0.20%)
Apr 22, 2016 151.38 151.78 150.76 151.62 2,860,011 +0.17(+0.11%)
Apr 21, 2016 152.25 152.45 151.22 151.46 3,274,977 -0.89(-0.58%)
Apr 20, 2016 151.71 152.91 151.71 152.34 3,119,005 +0.36(+0.24%)
Apr 19, 2016 151.83 152.36 151.36 151.98 3,550,141 +0.46(+0.30%)
Apr 18, 2016 150.13 151.56 150.11 151.52 3,050,510 +0.93(+0.62%)
Apr 15, 2016 150.86 150.98 150.37 150.60 4,508,553 -0.25(-0.17%)
Apr 14, 2016 150.78 151.18 150.54 150.85 4,380,715 +0.16(+0.11%)
Apr 13, 2016 149.91 150.77 149.88 150.69 6,411,175 +1.54(+1.03%)
Apr 12, 2016 148.00 149.31 147.69 149.15 4,260,365 +1.39(+0.94%)
Apr 11, 2016 148.33 149.22 147.73 147.76 3,844,237 -0.19(-0.13%)
Apr 08, 2016 148.44 148.91 147.48 147.94 3,046,072 +0.31(+0.21%)
Apr 07, 2016 148.04 148.42 147.12 147.63 6,235,655 -1.47(-0.99%)
Apr 06, 2016 148.11 149.15 147.59 149.10 4,851,394 +1.03(+0.69%)
Apr 05, 2016 148.30 149.04 147.87 148.08 6,458,644 -1.09(-0.73%)
Apr 04, 2016 149.60 149.81 148.97 149.17 2,753,200 -0.50(-0.34%)
Apr 01, 2016 147.99 149.79 147.73 149.68 4,791,220 +0.91(+0.61%)
Mar 31, 2016 149.01 149.32 148.59 148.77 3,746,137 -0.21(-0.14%)
Mar 30, 2016 149.16 149.62 148.66 148.98 4,580,662 +0.69(+0.47%)
Mar 29, 2016 146.96 148.38 146.60 148.29 6,627,967 +0.80(+0.54%)
Mar 28, 2016 147.50 147.88 147.10 147.49 3,679,399 +0.15(+0.10%)
Mar 24, 2016 146.42 147.34 147.34 147.34 6,061,288 +0.11(+0.07%)
Mar 23, 2016 147.57 147.85 147.05 147.23 5,980,975 -0.75(-0.51%)
Mar 22, 2016 147.64 148.45 147.51 147.98 4,725,404 -0.26(-0.18%)
Mar 21, 2016 147.91 148.41 147.60 148.24 3,424,336 +0.27(+0.18%)
Mar 18, 2016 147.62 148.19 147.43 147.97 6,069,757 +0.95(+0.64%)
Mar 17, 2016 145.78 147.42 145.46 147.02 4,842,202 +1.23(+0.85%)
Mar 16, 2016 144.73 146.18 144.69 145.79 4,228,367 +0.70(+0.48%)
Mar 15, 2016 144.22 145.10 143.98 145.09 2,892,846 +0.19(+0.13%)
Mar 14, 2016 144.30 145.30 144.30 144.90 3,163,156 +0.15(+0.10%)
Mar 11, 2016 144.10 144.84 144.06 144.74 4,371,879 +1.82(+1.28%)
Mar 10, 2016 143.43 144.05 141.44 142.92 5,789,780 +0.03(+0.02%)
Mar 09, 2016 143.21 143.37 142.48 142.89 4,262,361 +0.34(+0.24%)
Mar 08, 2016 142.70 143.51 142.21 142.55 3,366,849 -0.84(-0.59%)
Mar 07, 2016 142.34 143.65 142.28 143.39 3,847,905 +0.50(+0.35%)
Mar 04, 2016 142.47 143.33 141.96 142.89 4,194,255 +0.56(+0.40%)
Mar 03, 2016 141.80 142.36 141.29 142.32 3,530,802 +0.39(+0.27%)
Mar 02, 2016 141.21 141.97 140.83 141.94 3,693,909 +0.31(+0.22%)
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.