Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 150.84 149.89 149.89 149.89 6,701,654 -1.56(-1.03%)
Dec 30, 2015 152.11 152.24 151.29 151.45 3,376,690 -1.02(-0.67%)
Dec 29, 2015 151.79 152.70 151.62 152.47 7,132,649 +1.72(+1.14%)
Dec 28, 2015 150.32 150.87 150.00 150.74 3,403,660 -0.21(-0.14%)
Dec 24, 2015 151.33 150.95 150.95 150.95 2,048,895 -0.51(-0.34%)
Dec 23, 2015 150.95 151.47 150.55 151.46 7,492,435 +1.55(+1.03%)
Dec 22, 2015 149.12 150.14 148.33 149.91 6,967,436 +1.52(+1.02%)
Dec 21, 2015 148.42 148.66 147.24 148.39 7,505,980 +1.08(+0.73%)
Dec 18, 2015 149.76 149.82 147.22 147.31 12,706,011 -3.18(-2.11%)
Dec 17, 2015 153.12 153.15 150.50 150.50 9,883,066 -2.18(-1.43%)
Dec 16, 2015 151.64 152.99 150.38 152.68 13,125,504 +1.87(+1.24%)
Dec 15, 2015 150.33 151.66 150.33 150.81 9,353,118 +1.34(+0.90%)
Dec 14, 2015 148.66 149.51 147.42 149.46 14,319,665 +1.00(+0.68%)
Dec 11, 2015 149.25 149.87 148.22 148.46 10,349,981 -2.71(-1.79%)
Dec 10, 2015 150.56 152.24 150.28 151.17 6,530,507 +0.76(+0.51%)
Dec 09, 2015 150.79 152.78 149.62 150.40 11,105,518 -0.67(-0.44%)
Dec 08, 2015 150.99 152.01 150.34 151.07 8,012,879 -1.35(-0.89%)
Dec 07, 2015 153.00 153.06 151.63 152.42 6,570,280 -0.93(-0.61%)
Dec 04, 2015 150.62 153.57 150.53 153.35 7,274,919 +3.08(+2.05%)
Dec 03, 2015 152.70 152.85 149.77 150.26 8,150,058 -2.11(-1.39%)
Dec 02, 2015 153.54 153.88 152.20 152.38 8,640,560 -1.31(-0.85%)
Dec 01, 2015 152.92 153.76 152.68 153.68 7,046,498 +1.36(+0.89%)
Nov 30, 2015 153.10 153.27 152.24 152.33 4,160,737 -0.58(-0.38%)
Nov 27, 2015 152.82 153.14 152.44 152.90 3,348,797 -0.03(-0.02%)
Nov 25, 2015 153.00 152.93 152.93 152.93 2,591,555 -0.04(-0.03%)
Nov 24, 2015 151.84 153.34 151.80 152.97 5,084,314 +0.21(+0.13%)
Nov 23, 2015 152.88 153.40 152.39 152.76 3,021,098 -0.28(-0.18%)
Nov 20, 2015 153.13 153.82 152.70 153.04 8,993,814 +0.84(+0.55%)
Nov 19, 2015 151.79 152.54 151.77 152.20 6,367,050 -0.06(-0.04%)
Nov 18, 2015 150.51 152.36 150.50 152.26 7,298,581 +2.20(+1.47%)
Nov 17, 2015 150.44 151.00 149.72 150.06 7,713,367 +0.12(+0.08%)
Nov 16, 2015 147.78 149.98 147.48 149.94 5,850,404 +2.06(+1.40%)
Nov 13, 2015 149.13 149.54 147.82 147.88 9,351,056 -1.76(-1.18%)
Nov 12, 2015 150.86 151.08 149.57 149.64 7,194,416 -2.18(-1.43%)
Nov 11, 2015 152.64 152.70 151.73 151.82 3,338,531 -0.49(-0.32%)
Nov 10, 2015 151.62 152.38 151.41 152.31 5,646,665 +0.31(+0.20%)
Nov 09, 2015 152.92 153.01 151.41 152.00 9,293,510 -1.47(-0.96%)
Nov 06, 2015 152.91 153.50 152.25 153.47 8,921,134 +0.43(+0.28%)
Nov 05, 2015 153.14 153.56 152.26 153.04 5,845,747 -0.01(-0.01%)
Nov 04, 2015 153.84 153.86 152.66 153.05 8,019,317 -0.36(-0.23%)
Nov 03, 2015 152.43 153.87 152.32 153.41 5,001,332 +0.81(+0.53%)
Nov 02, 2015 151.53 152.74 151.41 152.60 4,877,009 +1.40(+0.92%)
Oct 30, 2015 152.19 152.35 151.17 151.20 7,619,222 -0.76(-0.50%)
Oct 29, 2015 151.66 152.25 151.36 151.96 5,517,490 -0.26(-0.17%)
Oct 28, 2015 150.79 152.22 150.23 152.22 8,577,365 +1.72(+1.14%)
Oct 27, 2015 150.21 150.94 150.13 150.50 5,480,208 -0.30(-0.20%)
Oct 26, 2015 150.99 151.18 150.67 150.80 4,429,905 -0.30(-0.20%)
Oct 23, 2015 150.78 151.33 150.24 151.10 8,921,221 +1.35(+0.90%)
Oct 22, 2015 147.83 149.85 147.76 149.75 9,982,976 +2.84(+1.94%)
Oct 21, 2015 147.73 148.17 146.78 146.91 6,771,724 -0.45(-0.31%)
Oct 20, 2015 147.00 147.69 146.70 147.36 4,833,519 -0.09(-0.06%)
Oct 19, 2015 146.74 147.47 146.53 147.46 5,672,501 +0.21(+0.14%)
Oct 16, 2015 146.87 147.32 146.34 147.25 9,750,943 +0.55(+0.37%)
Oct 15, 2015 145.06 146.70 144.88 146.70 11,253,945 +1.93(+1.33%)
Oct 14, 2015 146.00 146.39 144.48 144.78 6,333,749 -1.34(-0.92%)
Oct 13, 2015 145.79 146.93 145.69 146.12 6,900,776 -0.45(-0.31%)
Oct 12, 2015 146.20 146.63 145.98 146.57 3,311,579 +0.35(+0.24%)
Oct 09, 2015 146.10 146.40 145.66 146.22 5,846,088 +0.33(+0.23%)
Oct 08, 2015 144.43 146.14 144.23 145.89 9,529,501 +1.22(+0.84%)
Oct 07, 2015 144.37 145.13 143.41 144.67 10,310,161 +1.08(+0.75%)
Oct 06, 2015 143.64 144.23 143.22 143.59 7,777,756 +0.09(+0.07%)
Oct 05, 2015 141.93 143.67 141.71 143.50 7,403,531 +2.57(+1.82%)
Oct 02, 2015 137.31 140.93 136.95 140.93 13,870,524 +1.79(+1.29%)
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.