Dow Industrials SPDR (NY: DIA )

352.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 177.40 177.93 176.29 177.59 5,496,005 -0.61(-0.34%)
Apr 28, 2016 179.06 180.15 177.74 178.20 3,550,444 -2.05(-1.14%)
Apr 27, 2016 179.12 180.65 178.99 180.25 3,565,182 +0.61(+0.34%)
Apr 26, 2016 179.84 180.26 179.11 179.64 2,239,438 +0.10(+0.06%)
Apr 25, 2016 179.23 179.59 178.33 179.54 2,484,894 -0.36(-0.20%)
Apr 22, 2016 179.61 180.08 178.87 179.90 2,410,490 +0.20(+0.11%)
Apr 21, 2016 180.64 180.88 179.42 179.70 2,760,234 -1.05(-0.58%)
Apr 20, 2016 180.00 181.42 180.00 180.75 2,628,777 +0.43(+0.24%)
Apr 19, 2016 180.14 180.77 179.59 180.32 2,992,149 +0.54(+0.30%)
Apr 18, 2016 178.13 179.83 178.10 179.78 2,571,048 +1.10(+0.62%)
Apr 15, 2016 178.99 179.14 178.41 178.68 3,799,923 -0.43(-0.24%)
Apr 14, 2016 179.03 179.50 178.75 179.11 3,689,498 +0.19(+0.11%)
Apr 13, 2016 178.00 179.02 177.96 178.92 5,399,579 +1.83(+1.03%)
Apr 12, 2016 175.73 177.28 175.36 177.09 3,588,138 +1.65(+0.94%)
Apr 11, 2016 176.12 177.17 175.41 175.44 3,237,669 -0.22(-0.13%)
Apr 08, 2016 176.25 176.81 175.11 175.66 2,565,444 +0.37(+0.21%)
Apr 07, 2016 175.78 176.23 174.68 175.29 5,251,754 -1.75(-0.99%)
Apr 06, 2016 175.86 177.09 175.24 177.04 4,085,910 +1.22(+0.69%)
Apr 05, 2016 176.08 176.96 175.57 175.82 5,439,558 -1.30(-0.73%)
Apr 04, 2016 177.63 177.88 176.88 177.12 2,318,783 -0.60(-0.34%)
Apr 01, 2016 175.71 177.85 175.41 177.72 4,035,231 +1.08(+0.61%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
Mar 01, 2016 166.01 168.59 165.71 168.52 3,912,035 +3.56(+2.16%)
Feb 29, 2016 166.16 167.21 164.96 164.96 3,479,076 -1.32(-0.79%)
Feb 26, 2016 167.84 167.95 166.12 166.28 3,797,964 -0.56(-0.34%)
Feb 25, 2016 165.03 166.84 164.40 166.84 5,261,341 +2.17(+1.32%)
Feb 24, 2016 164.15 164.90 161.47 164.67 8,000,858 +0.52(+0.32%)
Feb 23, 2016 165.61 165.76 163.84 164.15 6,051,509 -1.79(-1.08%)
Feb 22, 2016 165.35 166.46 165.13 165.94 3,450,273 +2.24(+1.37%)
Feb 19, 2016 163.18 163.81 162.59 163.70 4,660,567 -0.82(-0.50%)
Feb 18, 2016 165.33 165.45 164.29 164.52 5,184,577 -0.41(-0.25%)
Feb 17, 2016 163.43 165.26 163.33 164.93 5,583,088 +2.73(+1.68%)
Feb 16, 2016 161.76 162.29 160.62 162.20 5,447,998 +2.22(+1.39%)
Feb 12, 2016 158.16 159.98 159.98 159.98 7,073,000 +3.18(+2.03%)
Feb 11, 2016 156.80 158.02 155.26 156.80 14,797,366 -2.59(-1.62%)
Feb 10, 2016 160.98 162.30 159.23 159.39 8,193,467 -0.85(-0.53%)
Feb 09, 2016 158.54 161.46 158.51 160.24 11,447,482 -0.11(-0.07%)
Feb 08, 2016 160.11 160.81 158.05 160.35 13,374,269 -1.59(-0.98%)
Feb 05, 2016 163.87 164.01 161.22 161.94 8,292,457 -2.20(-1.34%)
Feb 04, 2016 162.82 164.80 162.58 164.14 11,715,348 +0.94(+0.58%)
Feb 03, 2016 162.42 163.75 159.48 163.20 14,241,861 +1.79(+1.11%)
Feb 02, 2016 162.70 162.70 160.94 161.41 7,899,664 -2.93(-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.