Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 141.75 142.46 140.87 141.61 7,421,452 -0.99(-0.69%)
Aug 28, 2015 142.07 142.84 141.66 142.59 9,466,739 -0.10(-0.07%)
Aug 27, 2015 141.33 142.73 139.77 142.69 17,754,160 +3.25(+2.33%)
Aug 26, 2015 137.50 139.65 135.17 139.45 23,194,350 +5.29(+3.94%)
Aug 25, 2015 140.02 140.32 133.99 134.16 22,573,656 -1.62(-1.19%)
Aug 24, 2015 133.65 140.12 129.08 135.78 40,942,620 -5.17(-3.67%)
Aug 21, 2015 143.84 144.60 140.95 140.95 21,998,176 -4.51(-3.10%)
Aug 20, 2015 147.19 147.45 145.46 145.46 14,410,647 -3.01(-2.03%)
Aug 19, 2015 148.97 149.96 147.93 148.46 12,848,391 -1.36(-0.91%)
Aug 18, 2015 149.78 150.34 149.61 149.82 4,740,059 -0.32(-0.21%)
Aug 17, 2015 148.89 150.16 148.36 150.14 4,745,840 +0.68(+0.46%)
Aug 14, 2015 148.83 149.61 148.74 149.45 4,110,217 +0.50(+0.34%)
Aug 13, 2015 148.68 149.51 148.30 148.95 7,680,096 +0.08(+0.06%)
Aug 12, 2015 147.69 149.03 146.46 148.87 10,325,866 +0.09(+0.06%)
Aug 11, 2015 149.19 149.45 148.33 148.78 7,911,117 -1.78(-1.18%)
Aug 10, 2015 149.37 150.67 149.37 150.56 5,269,702 +2.01(+1.35%)
Aug 07, 2015 148.59 148.79 147.66 148.55 7,206,936 -0.32(-0.22%)
Aug 06, 2015 149.95 150.09 148.39 148.87 6,288,416 -0.97(-0.65%)
Aug 05, 2015 150.26 150.84 149.57 149.85 5,342,764 +0.03(+0.02%)
Aug 04, 2015 150.22 150.50 149.39 149.81 4,744,706 -0.37(-0.25%)
Aug 03, 2015 151.09 151.14 149.31 150.18 5,301,472 -0.79(-0.53%)
Jul 31, 2015 151.82 151.87 150.81 150.97 5,247,175 -0.46(-0.31%)
Jul 30, 2015 151.28 151.58 150.50 151.44 4,280,292 -0.03(-0.02%)
Jul 29, 2015 150.68 151.73 150.54 151.47 4,885,904 +0.98(+0.65%)
Jul 28, 2015 149.42 150.63 148.94 150.49 6,583,687 +1.61(+1.08%)
Jul 27, 2015 149.09 149.35 148.50 148.88 6,284,500 -1.10(-0.73%)
Jul 24, 2015 151.44 151.46 149.81 149.98 5,373,026 -1.40(-0.93%)
Jul 23, 2015 152.38 152.38 151.10 151.39 5,812,409 -0.97(-0.64%)
Jul 22, 2015 152.47 152.89 151.97 152.36 4,460,364 -0.57(-0.37%)
Jul 21, 2015 153.55 153.56 152.47 152.93 5,882,507 -1.47(-0.95%)
Jul 20, 2015 154.62 154.75 154.12 154.40 3,465,715 +0.13(+0.08%)
Jul 17, 2015 154.23 154.33 153.82 154.27 3,232,647 -0.31(-0.20%)
Jul 16, 2015 154.69 154.73 154.09 154.58 2,922,445 +0.62(+0.40%)
Jul 15, 2015 153.94 154.28 153.58 153.96 3,991,909 +0.01(+0.01%)
Jul 14, 2015 153.20 154.13 153.08 153.95 3,228,600 +0.62(+0.41%)
Jul 13, 2015 152.67 153.41 152.64 153.32 4,537,695 +1.87(+1.23%)
Jul 10, 2015 151.29 151.79 150.78 151.46 5,276,275 +1.84(+1.23%)
Jul 09, 2015 151.23 151.51 149.58 149.62 5,360,356 +0.22(+0.15%)
Jul 08, 2015 150.34 150.63 149.21 149.40 8,021,679 -2.25(-1.48%)
Jul 07, 2015 151.00 151.73 148.92 151.64 9,117,587 +0.81(+0.54%)
Jul 06, 2015 149.90 151.22 149.69 150.83 4,390,622 -0.32(-0.21%)
Jul 02, 2015 151.78 151.15 151.15 151.15 4,695,550 -0.30(-0.20%)
Jul 01, 2015 151.59 151.81 150.75 151.45 4,843,089 +1.35(+0.90%)
Jun 30, 2015 151.10 151.11 149.78 150.10 10,717,676 +0.15(+0.10%)
Jun 29, 2015 151.62 152.14 149.90 149.94 10,410,655 -2.98(-1.95%)
Jun 26, 2015 152.99 153.52 152.54 152.92 5,687,639 +0.41(+0.27%)
Jun 25, 2015 153.71 153.76 152.46 152.51 4,220,090 -0.65(-0.42%)
Jun 24, 2015 154.14 154.49 153.15 153.16 5,065,487 -1.46(-0.94%)
Jun 23, 2015 154.62 155.01 154.31 154.62 3,650,868 +0.17(+0.11%)
Jun 22, 2015 154.55 154.95 154.24 154.45 4,742,059 +0.99(+0.65%)
Jun 19, 2015 154.21 154.30 153.44 153.46 4,643,361 -0.93(-0.60%)
Jun 18, 2015 153.44 154.91 153.38 154.39 7,684,349 +1.57(+1.03%)
Jun 17, 2015 152.97 153.38 151.97 152.82 4,287,745 +0.23(+0.15%)
Jun 16, 2015 151.62 152.71 151.45 152.59 3,848,326 +0.94(+0.62%)
Jun 15, 2015 151.46 151.87 150.80 151.64 6,462,283 -0.88(-0.58%)
Jun 12, 2015 153.14 153.31 152.17 152.52 5,363,556 -1.28(-0.84%)
Jun 11, 2015 153.85 154.33 153.59 153.80 4,362,914 +0.49(+0.32%)
Jun 10, 2015 151.88 153.72 151.88 153.31 6,437,056 +2.00(+1.32%)
Jun 09, 2015 151.40 151.77 150.88 151.31 5,546,373 -0.09(-0.06%)
Jun 08, 2015 151.99 152.07 151.28 151.40 5,142,450 -0.59(-0.39%)
Jun 05, 2015 152.48 152.80 151.77 151.98 6,141,045 -0.60(-0.40%)
Jun 04, 2015 153.41 154.04 152.22 152.59 8,588,277 -1.42(-0.92%)
Jun 03, 2015 153.98 154.74 153.36 154.01 6,438,434 +0.62(+0.41%)
Jun 02, 2015 153.33 154.08 152.64 153.39 5,997,116 -0.21(-0.14%)
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.