Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 153.58 153.75 152.71 152.80 4,147,835 -0.58(-0.38%)
Nov 27, 2015 153.29 153.62 152.91 153.38 3,338,413 -0.03(-0.02%)
Nov 25, 2015 153.47 153.40 153.40 153.40 2,583,519 -0.04(-0.03%)
Nov 24, 2015 152.32 153.82 152.27 153.45 5,068,549 +0.21(+0.14%)
Nov 23, 2015 153.36 153.88 152.86 153.24 3,011,730 -0.28(-0.18%)
Nov 20, 2015 153.61 154.30 153.17 153.52 8,965,925 +0.84(+0.55%)
Nov 19, 2015 152.26 153.01 152.24 152.68 6,347,306 -0.06(-0.04%)
Nov 18, 2015 150.97 152.83 150.96 152.74 7,275,950 +2.21(+1.47%)
Nov 17, 2015 150.91 151.47 150.18 150.53 7,689,449 +0.12(+0.08%)
Nov 16, 2015 148.24 150.44 147.94 150.41 5,832,263 +2.07(+1.40%)
Nov 13, 2015 149.59 150.00 148.28 148.34 9,322,059 -1.77(-1.18%)
Nov 12, 2015 151.33 151.55 150.04 150.11 7,172,107 -2.18(-1.43%)
Nov 11, 2015 153.12 153.18 152.20 152.29 3,328,179 -0.49(-0.32%)
Nov 10, 2015 152.09 152.85 151.88 152.78 5,629,156 +0.31(+0.20%)
Nov 09, 2015 153.40 153.48 151.88 152.47 9,264,692 -1.48(-0.96%)
Nov 06, 2015 153.39 153.97 152.72 153.95 8,893,471 +0.43(+0.28%)
Nov 05, 2015 153.61 154.04 152.74 153.52 5,827,620 -0.01(-0.01%)
Nov 04, 2015 154.32 154.34 153.13 153.53 7,994,451 -0.36(-0.23%)
Nov 03, 2015 152.90 154.34 152.80 153.89 4,985,823 +0.82(+0.53%)
Nov 02, 2015 152.00 153.22 151.88 153.07 4,861,886 +1.40(+0.92%)
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%)
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.