Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 153.40 153.72 152.97 153.15 3,638,954 -0.22(-0.14%)
Mar 30, 2016 153.56 154.03 153.04 153.37 4,449,601 +0.71(+0.47%)
Mar 29, 2016 151.29 152.75 150.91 152.66 6,438,329 +0.82(+0.54%)
Mar 28, 2016 151.84 152.24 151.43 151.83 3,574,125 +0.16(+0.10%)
Mar 24, 2016 150.73 151.68 151.68 151.68 5,887,864 +0.11(+0.07%)
Mar 23, 2016 151.92 152.21 151.38 151.56 5,809,849 -0.77(-0.51%)
Mar 22, 2016 151.99 152.82 151.86 152.34 4,590,202 -0.27(-0.18%)
Mar 21, 2016 152.27 152.78 151.94 152.60 3,326,360 +0.28(+0.18%)
Mar 18, 2016 151.96 152.55 151.78 152.33 5,896,090 +0.97(+0.64%)
Mar 17, 2016 150.07 151.76 149.74 151.35 4,703,651 +1.27(+0.85%)
Mar 16, 2016 148.99 150.49 148.95 150.08 4,107,380 +0.72(+0.48%)
Mar 15, 2016 148.47 149.38 148.22 149.36 2,810,072 +0.20(+0.13%)
Mar 14, 2016 148.55 149.58 148.55 149.16 3,072,648 +0.16(+0.10%)
Mar 11, 2016 148.35 149.10 148.31 149.01 4,246,786 +1.88(+1.28%)
Mar 10, 2016 147.66 148.29 145.61 147.13 5,624,116 +0.03(+0.02%)
Mar 09, 2016 147.43 147.59 146.68 147.09 4,140,401 +0.35(+0.24%)
Mar 08, 2016 146.91 147.74 146.40 146.75 3,270,513 -0.87(-0.59%)
Mar 07, 2016 146.53 147.88 146.47 147.61 3,737,804 +0.52(+0.35%)
Mar 04, 2016 146.67 147.55 146.14 147.09 4,074,244 +0.58(+0.40%)
Mar 03, 2016 145.98 146.55 145.45 146.51 3,429,774 +0.40(+0.27%)
Mar 02, 2016 145.37 146.15 144.97 146.12 3,588,215 +0.32(+0.22%)
Mar 01, 2016 143.63 145.86 143.37 145.80 4,521,733 +3.08(+2.16%)
Feb 29, 2016 143.75 144.66 142.72 142.72 4,021,296 -1.14(-0.79%)
Feb 26, 2016 145.21 145.30 143.72 143.86 4,389,884 -0.48(-0.34%)
Feb 25, 2016 142.78 144.34 142.23 144.34 6,081,331 +1.88(+1.32%)
Feb 24, 2016 142.02 142.66 139.70 142.47 9,247,807 +0.45(+0.32%)
Feb 23, 2016 143.28 143.41 141.75 142.02 6,994,648 -1.55(-1.08%)
Feb 22, 2016 143.06 144.01 142.86 143.56 3,988,004 +1.94(+1.37%)
Feb 19, 2016 141.18 141.72 140.67 141.63 5,386,925 -0.18(-0.13%)
Feb 18, 2016 142.50 142.61 141.61 141.81 6,015,002 -0.35(-0.25%)
Feb 17, 2016 140.87 142.44 140.78 142.16 6,477,343 +2.35(+1.68%)
Feb 16, 2016 139.43 139.88 138.44 139.81 6,320,615 +1.91(+1.39%)
Feb 12, 2016 136.32 137.89 137.89 137.89 8,205,897 +2.74(+2.03%)
Feb 11, 2016 135.15 136.20 133.82 135.15 17,167,492 -2.23(-1.63%)
Feb 10, 2016 138.75 139.89 137.25 137.38 9,505,832 -0.73(-0.53%)
Feb 09, 2016 136.65 139.17 136.63 138.12 13,281,050 -0.09(-0.07%)
Feb 08, 2016 138.00 138.61 136.23 138.21 15,516,455 -1.37(-0.98%)
Feb 05, 2016 141.25 141.37 138.96 139.58 9,620,678 -1.90(-1.34%)
Feb 04, 2016 140.34 142.05 140.13 141.48 13,591,821 +0.81(+0.58%)
Feb 03, 2016 140.00 141.14 137.46 140.67 16,523,011 +1.54(+1.11%)
Feb 02, 2016 140.24 140.24 138.72 139.13 9,164,970 -2.53(-1.78%)
Feb 01, 2016 140.83 142.19 140.35 141.65 8,093,378 -0.03(-0.02%)
Jan 29, 2016 139.30 141.73 139.06 141.68 7,173,081 +3.33(+2.40%)
Jan 28, 2016 138.50 138.69 136.59 138.35 9,986,508 +1.04(+0.76%)
Jan 27, 2016 138.40 139.83 136.71 137.31 11,719,889 -1.93(-1.39%)
Jan 26, 2016 137.48 139.39 137.47 139.24 6,896,781 +2.45(+1.79%)
Jan 25, 2016 138.26 138.53 136.76 136.79 6,702,328 -1.80(-1.30%)
Jan 22, 2016 138.69 138.98 137.58 138.59 8,574,318 +1.89(+1.38%)
Jan 21, 2016 136.02 138.16 135.22 136.70 19,456,502 +0.85(+0.63%)
Jan 20, 2016 135.54 136.94 133.06 135.85 19,050,420 -2.08(-1.51%)
Jan 19, 2016 139.16 139.31 136.88 137.93 11,867,963 +0.29(+0.21%)
Jan 15, 2016 137.27 137.63 137.63 137.63 23,167,594 -3.30(-2.34%)
Jan 14, 2016 139.58 141.88 138.36 140.93 17,109,854 +1.93(+1.39%)
Jan 13, 2016 142.61 142.87 138.76 139.00 18,985,056 -3.10(-2.18%)
Jan 12, 2016 142.31 142.82 140.47 142.10 11,889,708 +0.97(+0.68%)
Jan 11, 2016 141.42 141.72 139.69 141.14 14,338,785 +0.51(+0.36%)
Jan 08, 2016 142.97 143.34 140.42 140.63 14,524,126 -1.48(-1.04%)
Jan 07, 2016 142.97 144.68 141.70 142.11 17,869,490 -3.43(-2.36%)
Jan 06, 2016 145.52 146.43 144.75 145.54 10,113,505 -2.11(-1.43%)
Jan 05, 2016 147.91 147.95 146.60 147.65 10,921,338 +0.09(+0.06%)
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.