Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 147.02 147.07 146.04 146.20 5,418,545 -0.45(-0.30%)
Jul 30, 2015 146.50 146.79 145.75 146.65 4,420,084 -0.03(-0.02%)
Jul 29, 2015 145.91 146.93 145.78 146.68 5,045,475 +0.95(+0.65%)
Jul 28, 2015 144.69 145.87 144.23 145.73 6,798,707 +1.56(+1.08%)
Jul 27, 2015 144.37 144.63 143.80 144.17 6,489,748 -1.07(-0.74%)
Jul 24, 2015 146.66 146.67 145.07 145.24 5,548,507 -1.36(-0.93%)
Jul 23, 2015 147.57 147.57 146.32 146.60 6,002,239 -0.94(-0.64%)
Jul 22, 2015 147.65 148.05 147.16 147.54 4,606,038 -0.56(-0.37%)
Jul 21, 2015 148.69 148.71 147.65 148.10 6,074,627 -1.42(-0.95%)
Jul 20, 2015 149.73 149.86 149.25 149.52 3,578,903 +0.12(+0.08%)
Jul 17, 2015 149.35 149.45 148.96 149.40 3,338,223 -0.30(-0.20%)
Jul 16, 2015 149.80 149.84 149.22 149.69 3,017,891 +0.60(+0.41%)
Jul 15, 2015 149.07 149.40 148.72 149.09 4,122,283 +0.01(+0.01%)
Jul 14, 2015 148.35 149.25 148.24 149.08 3,334,045 +0.60(+0.41%)
Jul 13, 2015 147.84 148.56 147.81 148.48 4,685,895 +1.81(+1.23%)
Jul 10, 2015 146.51 146.99 146.01 146.66 5,448,597 +1.78(+1.23%)
Jul 09, 2015 146.45 146.72 144.85 144.89 5,535,424 +0.22(+0.15%)
Jul 08, 2015 145.59 145.86 144.49 144.67 8,283,664 -2.17(-1.48%)
Jul 07, 2015 146.23 146.93 144.21 146.85 9,415,365 +0.78(+0.54%)
Jul 06, 2015 145.16 146.44 144.95 146.06 4,534,018 -0.31(-0.21%)
Jul 02, 2015 146.98 146.37 146.37 146.37 4,848,905 -0.29(-0.20%)
Jul 01, 2015 146.80 147.00 145.98 146.66 5,001,263 +1.31(+0.90%)
Jun 30, 2015 146.33 146.34 145.04 145.35 11,067,712 +0.15(+0.10%)
Jun 29, 2015 146.82 147.33 145.16 145.20 10,750,663 -2.88(-1.95%)
Jun 26, 2015 148.15 148.67 147.72 148.09 5,873,395 +0.40(+0.27%)
Jun 25, 2015 148.85 148.90 147.64 147.69 4,357,917 -0.63(-0.42%)
Jun 24, 2015 149.27 149.61 148.30 148.32 5,230,925 -1.41(-0.94%)
Jun 23, 2015 149.73 150.10 149.43 149.73 3,770,104 +0.16(+0.11%)
Jun 22, 2015 149.66 150.05 149.36 149.57 4,896,934 +0.96(+0.65%)
Jun 19, 2015 149.34 149.42 148.58 148.61 4,795,012 -0.90(-0.60%)
Jun 18, 2015 148.59 150.01 148.53 149.51 7,935,304 +1.52(+1.03%)
Jun 17, 2015 148.13 148.53 147.17 147.98 4,427,773 +0.22(+0.15%)
Jun 16, 2015 146.82 147.88 146.66 147.76 3,974,004 +0.91(+0.62%)
Jun 15, 2015 146.67 147.07 146.03 146.85 6,673,327 -0.85(-0.57%)
Jun 12, 2015 148.30 148.46 147.36 147.69 5,538,719 -1.25(-0.84%)
Jun 11, 2015 148.98 149.45 148.73 148.94 4,505,397 +0.48(+0.32%)
Jun 10, 2015 147.08 148.86 147.08 148.46 6,647,277 +1.94(+1.32%)
Jun 09, 2015 146.62 146.97 146.11 146.52 5,727,505 -0.08(-0.06%)
Jun 08, 2015 147.18 147.26 146.50 146.61 5,310,392 -0.57(-0.39%)
Jun 05, 2015 147.65 147.97 146.97 147.18 6,341,598 -0.59(-0.40%)
Jun 04, 2015 148.56 149.17 147.41 147.76 8,868,752 -1.38(-0.92%)
Jun 03, 2015 149.11 149.85 148.51 149.14 6,648,699 +0.60(+0.41%)
Jun 02, 2015 148.48 149.20 147.81 148.54 6,192,969 -0.21(-0.14%)
Jun 01, 2015 149.24 149.36 148.26 148.74 5,274,643 +0.24(+0.16%)
May 29, 2015 149.38 149.39 148.14 148.50 5,971,580 -0.97(-0.65%)
May 28, 2015 149.33 149.51 148.95 149.48 4,440,003 -0.19(-0.13%)
May 27, 2015 149.05 149.89 148.78 149.67 4,351,468 +0.95(+0.64%)
May 26, 2015 150.00 150.00 148.24 148.72 6,706,612 -1.56(-1.04%)
May 22, 2015 150.48 150.28 150.28 150.28 2,858,654 -0.44(-0.29%)
May 21, 2015 150.57 150.92 150.36 150.71 3,303,981 +0.07(+0.04%)
May 20, 2015 151.08 151.18 150.52 150.65 6,162,032 -0.18(-0.12%)
May 19, 2015 150.82 151.12 150.37 150.83 3,355,416 +0.21(+0.14%)
May 18, 2015 150.42 150.89 150.22 150.62 3,505,421 +0.17(+0.11%)
May 15, 2015 150.26 150.48 149.97 150.46 5,484,628 +0.28(+0.19%)
May 14, 2015 149.57 150.26 149.51 150.17 5,982,094 +1.47(+0.99%)
May 13, 2015 148.78 149.27 148.48 148.70 4,681,359 +0.03(+0.02%)
May 12, 2015 148.17 149.10 147.48 148.68 5,764,621 -0.30(-0.20%)
May 11, 2015 149.54 149.73 148.81 148.97 4,561,919 -0.63(-0.42%)
May 08, 2015 149.02 149.75 148.97 149.61 6,721,320 +2.12(+1.43%)
May 07, 2015 146.54 147.84 146.35 147.49 5,035,315 +0.73(+0.50%)
May 06, 2015 147.98 148.29 145.82 146.76 9,157,841 -0.51(-0.35%)
May 05, 2015 148.27 148.57 147.08 147.27 6,461,980 -1.18(-0.79%)
May 04, 2015 148.37 148.95 148.31 148.45 3,958,683 +0.44(+0.30%)
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.