Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 149.84 150.15 149.42 149.59 3,725,460 -0.21(-0.14%)
Mar 30, 2016 149.99 150.45 149.48 149.81 4,555,379 +0.69(+0.47%)
Mar 29, 2016 147.77 149.21 147.41 149.11 6,591,383 +0.81(+0.54%)
Mar 28, 2016 148.32 148.71 147.92 148.31 3,659,090 +0.15(+0.10%)
Mar 24, 2016 147.23 148.16 148.16 148.16 6,027,833 +0.11(+0.07%)
Mar 23, 2016 148.39 148.67 147.87 148.04 5,947,963 -0.75(-0.51%)
Mar 22, 2016 148.46 149.27 148.33 148.80 4,699,322 -0.26(-0.18%)
Mar 21, 2016 148.73 149.23 148.42 149.06 3,405,436 +0.27(+0.18%)
Mar 18, 2016 148.43 149.01 148.25 148.79 6,036,254 +0.95(+0.64%)
Mar 17, 2016 146.59 148.23 146.26 147.84 4,815,467 +1.24(+0.85%)
Mar 16, 2016 145.53 146.99 145.49 146.59 4,205,021 +0.70(+0.48%)
Mar 15, 2016 145.02 145.91 144.78 145.89 2,876,874 +0.19(+0.13%)
Mar 14, 2016 145.10 146.10 145.10 145.70 3,145,692 +0.15(+0.10%)
Mar 11, 2016 144.91 145.64 144.86 145.55 4,347,741 +1.84(+1.28%)
Mar 10, 2016 144.23 144.85 142.23 143.71 5,757,814 +0.03(+0.02%)
Mar 09, 2016 144.01 144.16 143.27 143.68 4,238,827 +0.34(+0.24%)
Mar 08, 2016 143.49 144.31 143.00 143.34 3,348,260 -0.84(-0.59%)
Mar 07, 2016 143.13 144.45 143.07 144.19 3,826,660 +0.51(+0.35%)
Mar 04, 2016 143.26 144.13 142.75 143.68 4,171,097 +0.57(+0.40%)
Mar 03, 2016 142.59 143.15 142.07 143.11 3,511,307 +0.39(+0.27%)
Mar 02, 2016 141.99 142.76 141.61 142.72 3,673,514 +0.31(+0.22%)
Mar 01, 2016 140.29 142.47 140.04 142.41 4,629,224 +3.01(+2.16%)
Feb 29, 2016 140.42 141.31 139.40 139.40 4,116,891 -1.12(-0.79%)
Feb 26, 2016 141.84 141.93 140.38 140.52 4,494,241 -0.47(-0.34%)
Feb 25, 2016 139.46 140.99 138.93 140.99 6,225,897 +1.83(+1.32%)
Feb 24, 2016 138.72 139.35 136.45 139.16 9,467,647 +0.44(+0.32%)
Feb 23, 2016 139.95 140.08 138.46 138.72 7,160,926 -1.51(-1.08%)
Feb 22, 2016 139.73 140.67 139.55 140.23 4,082,808 +1.89(+1.37%)
Feb 19, 2016 137.90 138.43 137.40 138.34 5,514,984 -0.18(-0.13%)
Feb 18, 2016 139.20 139.30 138.32 138.51 6,157,993 -0.34(-0.25%)
Feb 17, 2016 137.60 139.14 137.51 138.86 6,631,325 +2.30(+1.68%)
Feb 16, 2016 136.19 136.64 135.23 136.56 6,470,872 +1.87(+1.39%)
Feb 12, 2016 133.16 134.69 134.69 134.69 8,400,972 +2.68(+2.03%)
Feb 11, 2016 132.01 133.04 130.72 132.01 17,575,606 -2.18(-1.63%)
Feb 10, 2016 135.53 136.65 134.06 134.19 9,731,809 -0.72(-0.53%)
Feb 09, 2016 133.48 135.94 133.45 134.91 13,596,773 -0.09(-0.07%)
Feb 08, 2016 134.80 135.39 133.07 135.00 15,885,319 -1.34(-0.98%)
Feb 05, 2016 137.97 138.08 135.74 136.34 9,849,385 -1.85(-1.34%)
Feb 04, 2016 137.08 138.75 136.88 138.19 13,914,931 +0.79(+0.58%)
Feb 03, 2016 136.75 137.87 134.27 137.40 16,915,802 +1.51(+1.11%)
Feb 02, 2016 136.98 136.98 135.50 135.90 9,382,844 -2.47(-1.78%)
Feb 01, 2016 137.56 138.89 137.09 138.36 8,285,778 -0.03(-0.02%)
Jan 29, 2016 136.06 138.44 135.83 138.39 7,343,603 +3.25(+2.40%)
Jan 28, 2016 135.28 135.47 133.42 135.14 10,223,912 +1.02(+0.76%)
Jan 27, 2016 135.19 136.59 133.54 134.12 11,998,499 -1.89(-1.39%)
Jan 26, 2016 134.29 136.16 134.28 136.00 7,060,735 +2.39(+1.79%)
Jan 25, 2016 135.05 135.31 133.59 133.61 6,861,659 -1.76(-1.30%)
Jan 22, 2016 135.47 135.75 134.39 135.37 8,778,151 +1.84(+1.38%)
Jan 21, 2016 132.86 134.95 132.08 133.53 19,919,032 +0.83(+0.63%)
Jan 20, 2016 132.39 133.76 129.97 132.70 19,503,296 -2.03(-1.51%)
Jan 19, 2016 135.93 136.07 133.71 134.72 12,150,093 +0.29(+0.21%)
Jan 15, 2016 134.09 134.44 134.44 134.44 23,718,344 -3.22(-2.34%)
Jan 14, 2016 136.34 138.58 135.15 137.66 17,516,594 +1.88(+1.39%)
Jan 13, 2016 139.30 139.55 135.54 135.77 19,436,374 -3.03(-2.18%)
Jan 12, 2016 139.00 139.50 137.20 138.80 12,172,353 +0.94(+0.68%)
Jan 11, 2016 138.14 138.42 136.45 137.86 14,679,650 +0.50(+0.36%)
Jan 08, 2016 139.65 140.01 137.16 137.36 14,869,397 -1.45(-1.04%)
Jan 07, 2016 139.65 141.32 138.41 138.81 18,294,288 -3.35(-2.36%)
Jan 06, 2016 142.14 143.03 141.39 142.16 10,353,926 -2.06(-1.43%)
Jan 05, 2016 144.47 144.52 143.19 144.22 11,180,963 +0.08(+0.06%)
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.