Dow Industrials SPDR (NY: DIA )

397.73 +0.17 (+0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 155.86 155.96 155.40 155.51 1,648,665 -0.16(-0.10%)
Oct 28, 2016 156.06 156.49 155.08 155.67 4,341,607 -0.15(-0.09%)
Oct 27, 2016 156.48 156.52 155.56 155.81 2,352,803 -0.21(-0.13%)
Oct 26, 2016 155.02 156.32 154.80 156.02 6,261,922 +0.25(+0.16%)
Oct 25, 2016 156.06 156.36 155.57 155.77 3,904,098 -0.41(-0.26%)
Oct 24, 2016 156.53 156.65 155.92 156.18 2,218,484 +0.63(+0.41%)
Oct 21, 2016 155.02 155.75 154.72 155.55 6,533,036 -0.12(-0.08%)
Oct 20, 2016 155.82 156.45 155.39 155.67 2,751,811 -0.39(-0.25%)
Oct 19, 2016 155.93 156.41 155.69 156.06 1,753,146 +0.54(+0.35%)
Oct 18, 2016 156.01 156.15 155.31 155.52 2,006,707 +0.56(+0.36%)
Oct 17, 2016 155.35 155.64 154.73 154.97 2,100,118 -0.49(-0.31%)
Oct 14, 2016 156.06 156.46 155.39 155.45 3,146,552 +0.39(+0.25%)
Oct 13, 2016 154.46 155.39 153.86 155.07 4,034,846 -0.45(-0.29%)
Oct 12, 2016 155.21 155.89 154.91 155.52 2,235,703 +0.15(+0.09%)
Oct 11, 2016 156.80 156.83 154.73 155.38 4,606,233 -1.65(-1.05%)
Oct 10, 2016 156.25 157.65 156.96 157.02 2,191,313 +0.77(+0.49%)
Oct 07, 2016 156.75 156.91 155.48 156.25 2,947,829 -0.26(-0.16%)
Oct 06, 2016 156.35 156.70 155.61 156.51 2,759,620 -0.12(-0.08%)
Oct 05, 2016 156.20 156.94 156.16 156.63 2,119,616 +1.01(+0.65%)
Oct 04, 2016 156.59 156.86 155.15 155.62 3,277,774 -0.72(-0.46%)
Oct 03, 2016 156.33 156.55 155.87 156.34 2,318,039 -0.40(-0.25%)
Sep 30, 2016 156.17 157.29 156.04 156.73 5,071,525 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,853 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,938 +0.94(+0.60%)
Sep 27, 2016 154.84 156.18 154.56 156.06 4,330,236 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.84 154.99 3,078,459 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,941 -1.06(-0.67%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,633 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,758 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,782 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,984 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,050 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,112 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,311 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,824 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,813 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,235 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,513 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,419 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,922 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,710 +0.65(+0.41%)
Sep 01, 2016 157.24 157.71 156.53 157.56 3,509,967 +0.14(+0.09%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,430 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,882 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,428 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,883 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,821 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,086 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,775 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,888 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,464 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,395 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,674 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,135 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,257 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,847 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,391 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,702 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,438 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,722 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,422 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,389 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,919 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,513 -0.77(-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.