Skip to main content

Dow Industrials SPDR (NY: DIA )

342.21 -1.31 (-0.38%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 152.66 152.82 151.64 151.67 7,595,596 -0.77(-0.50%)
Oct 29, 2015 152.13 152.72 151.83 152.44 5,500,381 -0.26(-0.17%)
Oct 28, 2015 151.26 152.69 150.70 152.69 8,550,768 +1.73(+1.14%)
Oct 27, 2015 150.67 151.41 150.60 150.97 5,463,214 -0.30(-0.20%)
Oct 26, 2015 151.46 151.65 151.14 151.27 4,416,169 -0.30(-0.20%)
Oct 23, 2015 151.25 151.80 150.71 151.57 8,893,557 +1.35(+0.90%)
Oct 22, 2015 148.29 150.31 148.22 150.22 9,952,020 +2.85(+1.94%)
Oct 21, 2015 148.19 148.63 147.24 147.37 6,750,726 -0.45(-0.31%)
Oct 20, 2015 147.46 148.15 147.16 147.82 4,818,531 -0.09(-0.06%)
Oct 19, 2015 147.19 147.92 146.99 147.92 5,654,912 +0.21(+0.14%)
Oct 16, 2015 147.33 147.78 146.80 147.71 9,720,707 +0.55(+0.37%)
Oct 15, 2015 145.51 147.16 145.33 147.16 11,219,048 +1.93(+1.33%)
Oct 14, 2015 146.46 146.84 144.93 145.23 6,314,109 -1.35(-0.92%)
Oct 13, 2015 146.24 147.38 146.15 146.58 6,879,377 -0.46(-0.31%)
Oct 12, 2015 146.65 147.08 146.43 147.03 3,301,310 +0.35(+0.24%)
Oct 09, 2015 146.56 146.86 146.11 146.68 5,827,960 +0.34(+0.23%)
Oct 08, 2015 144.88 146.59 144.68 146.34 9,499,952 +1.22(+0.84%)
Oct 07, 2015 144.82 145.58 143.86 145.12 10,278,190 +1.08(+0.75%)
Oct 06, 2015 144.09 144.68 143.66 144.04 7,753,638 +0.09(+0.07%)
Oct 05, 2015 142.37 144.12 142.15 143.95 7,380,574 +2.58(+1.82%)
Oct 02, 2015 137.74 141.37 137.38 141.37 13,827,514 +1.80(+1.29%)
Oct 01, 2015 140.02 140.26 137.87 139.57 7,989,348 -0.11(-0.08%)
Sep 30, 2015 139.19 139.80 138.34 139.69 8,866,538 +2.05(+1.49%)
Sep 29, 2015 137.42 138.26 136.73 137.63 11,530,221 +0.38(+0.28%)
Sep 28, 2015 139.19 139.21 137.07 137.26 11,653,023 -2.65(-1.90%)
Sep 25, 2015 140.74 141.24 139.21 139.91 12,194,322 +0.87(+0.62%)
Sep 24, 2015 138.40 139.36 137.38 139.04 9,838,380 -0.62(-0.44%)
Sep 23, 2015 140.24 140.34 139.05 139.66 5,301,201 -0.35(-0.25%)
Sep 22, 2015 139.69 140.32 139.14 140.01 10,452,986 -1.63(-1.15%)
Sep 21, 2015 141.45 142.21 140.59 141.65 9,036,989 +1.17(+0.83%)
Sep 18, 2015 140.87 141.94 140.19 140.48 12,108,043 -2.53(-1.77%)
Sep 17, 2015 143.53 145.26 142.72 143.00 16,643,886 -0.60(-0.42%)
Sep 16, 2015 142.70 143.72 142.31 143.60 6,428,524 +1.20(+0.84%)
Sep 15, 2015 140.90 142.76 140.57 142.40 7,600,850 +2.01(+1.43%)
Sep 14, 2015 140.99 141.09 140.07 140.40 5,360,451 -0.53(-0.38%)
Sep 11, 2015 139.65 140.97 139.32 140.93 7,234,803 +0.86(+0.61%)
Sep 10, 2015 139.34 141.02 139.01 140.07 9,712,275 +0.75(+0.54%)
Sep 09, 2015 142.76 142.92 139.08 139.33 9,174,663 -2.05(-1.45%)
Sep 08, 2015 140.43 141.48 139.98 141.38 7,956,839 +3.38(+2.45%)
Sep 04, 2015 138.38 138.00 138.00 138.00 10,091,269 -2.31(-1.65%)
Sep 03, 2015 140.88 141.86 139.85 140.31 9,359,142 +0.18(+0.13%)
Sep 02, 2015 139.68 140.15 138.27 140.13 9,635,018 +2.57(+1.87%)
Sep 01, 2015 138.37 139.41 136.94 137.56 16,640,521 -4.05(-2.86%)
Aug 31, 2015 141.75 142.46 140.87 141.61 7,421,452 -0.99(-0.69%)
Aug 28, 2015 142.07 142.84 141.66 142.59 9,466,739 -0.10(-0.07%)
Aug 27, 2015 141.33 142.73 139.77 142.69 17,754,160 +3.25(+2.33%)
Aug 26, 2015 137.50 139.65 135.17 139.45 23,194,350 +5.29(+3.94%)
Aug 25, 2015 140.02 140.32 133.99 134.16 22,573,656 -1.62(-1.19%)
Aug 24, 2015 133.65 140.12 129.08 135.78 40,942,620 -5.17(-3.67%)
Aug 21, 2015 143.84 144.60 140.95 140.95 21,998,176 -4.51(-3.10%)
Aug 20, 2015 147.19 147.45 145.46 145.46 14,410,647 -3.01(-2.03%)
Aug 19, 2015 148.97 149.96 147.93 148.46 12,848,391 -1.36(-0.91%)
Aug 18, 2015 149.78 150.34 149.61 149.82 4,740,059 -0.32(-0.21%)
Aug 17, 2015 148.89 150.16 148.36 150.14 4,745,840 +0.68(+0.46%)
Aug 14, 2015 148.83 149.61 148.74 149.45 4,110,217 +0.50(+0.34%)
Aug 13, 2015 148.68 149.51 148.30 148.95 7,680,096 +0.08(+0.06%)
Aug 12, 2015 147.69 149.03 146.46 148.87 10,325,866 +0.09(+0.06%)
Aug 11, 2015 149.19 149.45 148.33 148.78 7,911,117 -1.78(-1.18%)
Aug 10, 2015 149.37 150.67 149.37 150.56 5,269,702 +2.01(+1.35%)
Aug 07, 2015 148.59 148.79 147.66 148.55 7,206,936 -0.32(-0.22%)
Aug 06, 2015 149.95 150.09 148.39 148.87 6,288,416 -0.97(-0.65%)
Aug 05, 2015 150.26 150.84 149.57 149.85 5,342,764 +0.03(+0.02%)
Aug 04, 2015 150.22 150.50 149.39 149.81 4,744,706 -0.37(-0.25%)
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.