Skip to main content

Dow Industrials SPDR (NY: DIA )

341.52 +3.04 (+0.90%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 153.92 154.38 152.96 154.09 6,334,354 -0.53(-0.34%)
Apr 28, 2016 155.36 156.31 154.22 154.62 4,092,021 -1.78(-1.14%)
Apr 27, 2016 155.41 156.74 155.30 156.39 4,109,007 +0.53(+0.34%)
Apr 26, 2016 156.04 156.40 155.41 155.87 2,581,037 +0.09(+0.06%)
Apr 25, 2016 155.51 155.82 154.73 155.78 2,863,934 -0.31(-0.20%)
Apr 22, 2016 155.84 156.25 155.20 156.09 2,778,181 +0.17(+0.11%)
Apr 21, 2016 156.73 156.94 155.67 155.92 3,181,274 -0.91(-0.58%)
Apr 20, 2016 156.18 157.41 156.18 156.83 3,029,765 +0.37(+0.24%)
Apr 19, 2016 156.30 156.84 155.82 156.46 3,448,565 +0.47(+0.30%)
Apr 18, 2016 154.56 156.03 154.53 155.99 2,963,230 +0.95(+0.62%)
Apr 15, 2016 155.30 155.43 154.80 155.03 4,379,555 -0.26(-0.17%)
Apr 14, 2016 155.22 155.63 154.98 155.29 4,255,375 +0.16(+0.11%)
Apr 13, 2016 154.33 155.21 154.29 155.13 6,227,740 +1.59(+1.03%)
Apr 12, 2016 152.36 153.71 152.04 153.54 4,138,469 +1.43(+0.94%)
Apr 11, 2016 152.70 153.61 152.08 152.11 3,734,247 -0.19(-0.13%)
Apr 08, 2016 152.81 153.30 151.82 152.30 2,958,919 +0.32(+0.21%)
Apr 07, 2016 152.41 152.79 151.45 151.98 6,057,242 -1.52(-0.99%)
Apr 06, 2016 152.47 153.54 151.94 153.50 4,712,587 +1.06(+0.69%)
Apr 05, 2016 152.66 153.43 152.22 152.44 6,273,851 -1.13(-0.73%)
Apr 04, 2016 154.01 154.23 153.36 153.57 2,674,426 -0.52(-0.34%)
Apr 01, 2016 152.34 154.20 152.08 154.09 4,654,135 +0.94(+0.61%)
Mar 31, 2016 153.40 153.72 152.97 153.15 3,638,954 -0.22(-0.14%)
Mar 30, 2016 153.56 154.03 153.04 153.37 4,449,601 +0.71(+0.47%)
Mar 29, 2016 151.29 152.75 150.91 152.66 6,438,329 +0.82(+0.54%)
Mar 28, 2016 151.84 152.24 151.43 151.83 3,574,125 +0.16(+0.10%)
Mar 24, 2016 150.73 151.68 151.68 151.68 5,887,864 +0.11(+0.07%)
Mar 23, 2016 151.92 152.21 151.38 151.56 5,809,849 -0.77(-0.51%)
Mar 22, 2016 151.99 152.82 151.86 152.34 4,590,202 -0.27(-0.18%)
Mar 21, 2016 152.27 152.78 151.94 152.60 3,326,360 +0.28(+0.18%)
Mar 18, 2016 151.96 152.55 151.78 152.33 5,896,090 +0.97(+0.64%)
Mar 17, 2016 150.07 151.76 149.74 151.35 4,703,651 +1.27(+0.85%)
Mar 16, 2016 148.99 150.49 148.95 150.08 4,107,380 +0.72(+0.48%)
Mar 15, 2016 148.47 149.38 148.22 149.36 2,810,072 +0.20(+0.13%)
Mar 14, 2016 148.55 149.58 148.55 149.16 3,072,648 +0.16(+0.10%)
Mar 11, 2016 148.35 149.10 148.31 149.01 4,246,786 +1.88(+1.28%)
Mar 10, 2016 147.66 148.29 145.61 147.13 5,624,116 +0.03(+0.02%)
Mar 09, 2016 147.43 147.59 146.68 147.09 4,140,401 +0.35(+0.24%)
Mar 08, 2016 146.91 147.74 146.40 146.75 3,270,513 -0.87(-0.59%)
Mar 07, 2016 146.53 147.88 146.47 147.61 3,737,804 +0.52(+0.35%)
Mar 04, 2016 146.67 147.55 146.14 147.09 4,074,244 +0.58(+0.40%)
Mar 03, 2016 145.98 146.55 145.45 146.51 3,429,774 +0.40(+0.27%)
Mar 02, 2016 145.37 146.15 144.97 146.12 3,588,215 +0.32(+0.22%)
Mar 01, 2016 143.63 145.86 143.37 145.80 4,521,733 +3.08(+2.16%)
Feb 29, 2016 143.75 144.66 142.72 142.72 4,021,296 -1.14(-0.79%)
Feb 26, 2016 145.21 145.30 143.72 143.86 4,389,884 -0.48(-0.34%)
Feb 25, 2016 142.78 144.34 142.23 144.34 6,081,331 +1.88(+1.32%)
Feb 24, 2016 142.02 142.66 139.70 142.47 9,247,807 +0.45(+0.32%)
Feb 23, 2016 143.28 143.41 141.75 142.02 6,994,648 -1.55(-1.08%)
Feb 22, 2016 143.06 144.01 142.86 143.56 3,988,004 +1.94(+1.37%)
Feb 19, 2016 141.18 141.72 140.67 141.63 5,386,925 -0.18(-0.13%)
Feb 18, 2016 142.50 142.61 141.61 141.81 6,015,002 -0.35(-0.25%)
Feb 17, 2016 140.87 142.44 140.78 142.16 6,477,343 +2.35(+1.68%)
Feb 16, 2016 139.43 139.88 138.44 139.81 6,320,615 +1.91(+1.39%)
Feb 12, 2016 136.32 137.89 137.89 137.89 8,205,897 +2.74(+2.03%)
Feb 11, 2016 135.15 136.20 133.82 135.15 17,167,492 -2.23(-1.63%)
Feb 10, 2016 138.75 139.89 137.25 137.38 9,505,832 -0.73(-0.53%)
Feb 09, 2016 136.65 139.17 136.63 138.12 13,281,050 -0.09(-0.07%)
Feb 08, 2016 138.00 138.61 136.23 138.21 15,516,455 -1.37(-0.98%)
Feb 05, 2016 141.25 141.37 138.96 139.58 9,620,678 -1.90(-1.34%)
Feb 04, 2016 140.34 142.05 140.13 141.48 13,591,821 +0.81(+0.58%)
Feb 03, 2016 140.00 141.14 137.46 140.67 16,523,011 +1.54(+1.11%)
Feb 02, 2016 140.24 140.24 138.72 139.13 9,164,970 -2.53(-1.78%)
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.