Skip to main content

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 151.91 153.65 151.74 153.58 5,903,108 +2.02(+1.34%)
Jun 29, 2016 150.28 151.71 150.15 151.55 6,501,236 +2.42(+1.62%)
Jun 28, 2016 148.30 149.17 147.74 149.13 6,576,482 +2.25(+1.53%)
Jun 27, 2016 147.98 147.98 146.17 146.89 8,962,166 -2.20(-1.47%)
Jun 24, 2016 149.76 151.59 148.69 149.08 13,261,234 -5.19(-3.36%)
Jun 23, 2016 153.60 154.29 153.29 154.27 3,417,892 +1.92(+1.26%)
Jun 22, 2016 152.92 153.53 152.23 152.35 3,454,927 -0.42(-0.27%)
Jun 21, 2016 152.82 153.18 152.49 152.77 2,161,649 +0.22(+0.15%)
Jun 20, 2016 153.06 153.78 152.51 152.55 3,447,995 +1.10(+0.72%)
Jun 17, 2016 151.99 151.99 150.81 151.45 3,202,867 -0.50(-0.33%)
Jun 16, 2016 150.47 152.13 149.68 151.95 6,508,663 +0.76(+0.50%)
Jun 15, 2016 151.77 152.28 151.03 151.19 2,884,709 -0.21(-0.14%)
Jun 14, 2016 151.56 151.92 150.70 151.40 4,254,872 -0.47(-0.31%)
Jun 13, 2016 152.41 153.27 151.87 151.87 5,969,315 -1.16(-0.76%)
Jun 10, 2016 153.01 153.48 152.52 153.02 4,819,293 -1.00(-0.65%)
Jun 09, 2016 153.59 154.16 153.39 154.03 2,501,234 -0.15(-0.10%)
Jun 08, 2016 153.84 154.28 153.73 154.18 2,000,975 +0.58(+0.38%)
Jun 07, 2016 153.66 154.12 153.56 153.60 1,836,189 +0.17(+0.11%)
Jun 06, 2016 152.83 153.66 152.77 153.43 3,176,893 +0.96(+0.63%)
Jun 03, 2016 152.30 152.66 151.43 152.47 5,100,323 -0.19(-0.12%)
Jun 02, 2016 151.81 152.68 151.54 152.66 2,294,924 +0.47(+0.31%)
Jun 01, 2016 151.54 152.39 151.17 152.18 2,897,708 +0.07(+0.05%)
May 31, 2016 153.25 153.25 151.67 152.12 2,796,727 -0.73(-0.48%)
May 27, 2016 152.60 152.84 152.84 152.84 1,901,635 +0.36(+0.24%)
May 26, 2016 152.83 153.01 152.26 152.48 2,643,022 -0.17(-0.11%)
May 25, 2016 151.99 153.05 151.94 152.66 3,182,318 +1.22(+0.80%)
May 24, 2016 150.50 151.76 150.40 151.44 3,266,384 +1.78(+1.19%)
May 23, 2016 149.71 150.13 149.50 149.66 2,018,252 +0.02(+0.01%)
May 20, 2016 149.61 150.31 149.43 149.64 3,211,237 +0.59(+0.40%)
May 19, 2016 149.28 149.49 148.19 149.05 5,966,389 -0.81(-0.54%)
May 18, 2016 149.39 150.80 148.92 149.86 4,804,149 +0.06(+0.04%)
May 17, 2016 150.95 151.23 149.25 149.80 3,925,480 -1.45(-0.96%)
May 16, 2016 149.91 151.62 149.82 151.25 2,804,925 +1.52(+1.01%)
May 13, 2016 150.94 151.47 149.54 149.73 3,910,602 -1.66(-1.09%)
May 12, 2016 151.72 151.98 150.52 151.39 2,970,624 +0.10(+0.07%)
May 11, 2016 152.48 152.68 151.25 151.28 3,160,857 -1.62(-1.06%)
May 10, 2016 151.64 152.97 151.57 152.91 3,359,695 +1.89(+1.25%)
May 09, 2016 151.24 151.68 150.70 151.01 2,251,346 -0.31(-0.20%)
May 06, 2016 149.91 151.37 149.90 151.32 3,446,532 +0.77(+0.51%)
May 05, 2016 150.88 151.22 150.18 150.55 2,084,686 +0.10(+0.07%)
May 04, 2016 150.50 151.21 150.09 150.45 4,038,501 -0.84(-0.55%)
May 03, 2016 151.44 151.74 150.58 151.28 5,440,923 -1.19(-0.78%)
May 02, 2016 151.95 152.66 151.46 152.48 2,886,437 +0.95(+0.62%)
Apr 29, 2016 151.37 151.82 150.42 151.53 6,441,150 -0.52(-0.34%)
Apr 28, 2016 152.79 153.72 151.66 152.05 4,161,012 -1.75(-1.14%)
Apr 27, 2016 152.84 154.14 152.73 153.80 4,178,284 +0.52(+0.34%)
Apr 26, 2016 153.45 153.81 152.83 153.28 2,624,553 +0.09(+0.06%)
Apr 25, 2016 152.93 153.24 152.16 153.19 2,912,220 -0.31(-0.20%)
Apr 22, 2016 153.25 153.66 152.62 153.50 2,825,020 +0.17(+0.11%)
Apr 21, 2016 154.13 154.34 153.09 153.33 3,234,910 -0.90(-0.58%)
Apr 20, 2016 153.59 154.80 153.59 154.23 3,080,846 +0.37(+0.24%)
Apr 19, 2016 153.71 154.25 153.24 153.86 3,506,707 +0.46(+0.30%)
Apr 18, 2016 151.99 153.44 151.97 153.40 3,013,190 +0.94(+0.62%)
Apr 15, 2016 152.73 152.85 152.23 152.46 4,453,394 -0.26(-0.17%)
Apr 14, 2016 152.65 153.05 152.41 152.72 4,327,120 +0.16(+0.11%)
Apr 13, 2016 151.77 152.64 151.74 152.56 6,332,738 +1.56(+1.03%)
Apr 12, 2016 149.84 151.16 149.52 151.00 4,208,242 +1.41(+0.94%)
Apr 11, 2016 150.17 151.06 149.56 149.59 3,797,205 -0.19(-0.13%)
Apr 08, 2016 150.28 150.76 149.31 149.78 3,008,806 +0.32(+0.21%)
Apr 07, 2016 149.88 150.26 148.94 149.46 6,159,366 -1.49(-0.99%)
Apr 06, 2016 149.95 151.00 149.42 150.95 4,792,040 +1.04(+0.69%)
Apr 05, 2016 150.13 150.88 149.70 149.91 6,379,626 -1.11(-0.73%)
Apr 04, 2016 151.46 151.67 150.82 151.02 2,719,516 -0.51(-0.34%)
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.