Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 150.88 152.61 150.72 152.54 5,943,232 +2.01(+1.34%)
Jun 29, 2016 149.27 150.68 149.13 150.53 6,545,426 +2.40(+1.62%)
Jun 28, 2016 147.30 148.16 146.75 148.13 6,621,182 +2.23(+1.53%)
Jun 27, 2016 146.99 146.99 145.19 145.90 9,023,082 -2.18(-1.47%)
Jun 24, 2016 148.75 150.56 147.68 148.08 13,351,372 -5.16(-3.36%)
Jun 23, 2016 152.56 153.25 152.26 153.23 3,441,123 +1.91(+1.26%)
Jun 22, 2016 151.88 152.50 151.20 151.32 3,478,411 -0.42(-0.28%)
Jun 21, 2016 151.79 152.14 151.46 151.74 2,176,342 +0.22(+0.15%)
Jun 20, 2016 152.03 152.74 151.49 151.52 3,471,431 +1.09(+0.73%)
Jun 17, 2016 150.97 150.97 149.79 150.43 3,224,637 -0.50(-0.33%)
Jun 16, 2016 149.46 151.10 148.66 150.93 6,552,902 +0.76(+0.50%)
Jun 15, 2016 150.75 151.25 150.01 150.17 2,904,317 -0.20(-0.14%)
Jun 14, 2016 150.53 150.89 149.68 150.37 4,283,793 -0.47(-0.31%)
Jun 13, 2016 151.39 152.24 150.84 150.84 6,009,889 -1.15(-0.76%)
Jun 10, 2016 151.98 152.44 151.49 151.99 4,852,049 -1.00(-0.65%)
Jun 09, 2016 152.55 153.12 152.35 152.99 2,518,234 -0.15(-0.10%)
Jun 08, 2016 152.81 153.24 152.70 153.14 2,014,575 +0.58(+0.38%)
Jun 07, 2016 152.63 153.08 152.53 152.56 1,848,670 +0.17(+0.11%)
Jun 06, 2016 151.80 152.63 151.74 152.39 3,198,486 +0.95(+0.63%)
Jun 03, 2016 151.28 151.63 150.41 151.44 5,134,990 -0.19(-0.12%)
Jun 02, 2016 150.79 151.65 150.52 151.62 2,310,523 +0.47(+0.31%)
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.