Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 161.01 161.59 160.74 161.26 4,803,909 -0.22(-0.14%)
Jul 28, 2016 161.39 161.72 160.73 161.48 3,311,055 -0.18(-0.11%)
Jul 27, 2016 162.15 162.27 161.24 161.66 4,734,684 -0.02(-0.01%)
Jul 26, 2016 161.68 162.04 160.88 161.67 5,416,848 -0.18(-0.11%)
Jul 25, 2016 162.26 162.28 161.47 161.86 2,645,073 -0.61(-0.38%)
Jul 22, 2016 162.02 162.52 161.81 162.47 3,514,817 +0.46(+0.29%)
Jul 21, 2016 162.50 162.66 161.62 162.00 3,240,116 -0.70(-0.43%)
Jul 20, 2016 162.81 162.97 162.37 162.71 2,460,864 +0.32(+0.19%)
Jul 19, 2016 162.03 162.39 161.87 162.39 2,336,388 +0.30(+0.18%)
Jul 18, 2016 161.87 162.35 161.77 162.09 2,437,355 +0.18(+0.11%)
Jul 15, 2016 162.33 162.46 161.54 161.92 4,381,353 +0.05(+0.03%)
Jul 14, 2016 161.96 162.14 161.53 161.87 3,831,160 +1.19(+0.74%)
Jul 13, 2016 160.75 160.85 160.20 160.68 2,731,506 +0.18(+0.11%)
Jul 12, 2016 160.16 160.70 159.96 160.50 3,574,156 +1.11(+0.70%)
Jul 11, 2016 159.16 159.91 159.09 159.38 2,695,111 +0.72(+0.45%)
Jul 08, 2016 157.54 158.89 156.47 158.67 5,915,841 +2.20(+1.40%)
Jul 07, 2016 156.78 157.29 155.81 156.47 2,677,315 -0.17(-0.11%)
Jul 06, 2016 155.44 156.74 154.87 156.64 6,165,025 +0.67(+0.43%)
Jul 05, 2016 156.29 156.37 155.48 155.96 3,693,897 -0.96(-0.61%)
Jul 01, 2016 156.46 156.93 156.93 156.93 4,568,540 +0.27(+0.17%)
Jun 30, 2016 154.95 156.72 154.78 156.65 5,787,232 +2.06(+1.34%)
Jun 29, 2016 153.29 154.75 153.15 154.59 6,373,619 +2.47(+1.62%)
Jun 28, 2016 151.27 152.16 150.70 152.12 6,447,387 +2.29(+1.53%)
Jun 27, 2016 150.95 150.95 149.10 149.83 8,786,241 -2.24(-1.47%)
Jun 24, 2016 152.76 154.62 151.66 152.07 13,000,920 -5.29(-3.36%)
Jun 23, 2016 156.67 157.38 156.37 157.36 3,350,799 +1.96(+1.26%)
Jun 22, 2016 155.98 156.61 155.28 155.40 3,387,108 -0.43(-0.28%)
Jun 21, 2016 155.88 156.24 155.54 155.83 2,119,216 +0.23(+0.15%)
Jun 20, 2016 156.13 156.85 155.57 155.60 3,380,312 +1.12(+0.72%)
Jun 17, 2016 155.03 155.03 153.83 154.48 3,139,995 -0.51(-0.33%)
Jun 16, 2016 153.48 155.17 152.67 155.00 6,380,902 +0.78(+0.50%)
Jun 15, 2016 154.81 155.33 154.05 154.22 2,828,084 -0.21(-0.14%)
Jun 14, 2016 154.59 154.96 153.72 154.43 4,171,352 -0.48(-0.31%)
Jun 13, 2016 155.47 156.34 154.91 154.91 5,852,142 -1.18(-0.76%)
Jun 10, 2016 156.08 156.55 155.57 156.09 4,724,693 -1.02(-0.65%)
Jun 09, 2016 156.66 157.25 156.46 157.11 2,452,136 -0.16(-0.10%)
Jun 08, 2016 156.93 157.37 156.81 157.27 1,961,697 +0.59(+0.38%)
Jun 07, 2016 156.74 157.21 156.64 156.67 1,800,146 +0.17(+0.11%)
Jun 06, 2016 155.89 156.74 155.82 156.50 3,114,533 +0.98(+0.63%)
Jun 03, 2016 155.35 155.72 154.46 155.52 5,000,207 -0.19(-0.12%)
Jun 02, 2016 154.85 155.74 154.58 155.71 2,249,876 +0.48(+0.31%)
Jun 01, 2016 154.58 155.44 154.20 155.23 2,840,828 +0.07(+0.05%)
May 31, 2016 156.32 156.32 154.71 155.16 2,741,829 -0.74(-0.48%)
May 27, 2016 155.66 155.90 155.90 155.90 1,864,307 +0.37(+0.24%)
May 26, 2016 155.89 156.07 155.31 155.54 2,591,141 -0.18(-0.11%)
May 25, 2016 155.03 156.11 154.99 155.71 3,119,851 +1.24(+0.80%)
May 24, 2016 153.51 154.80 153.41 154.47 3,202,267 +1.82(+1.19%)
May 23, 2016 152.71 153.13 152.50 152.65 1,978,635 +0.02(+0.01%)
May 20, 2016 152.60 153.32 152.42 152.64 3,148,203 +0.60(+0.40%)
May 19, 2016 152.27 152.49 151.15 152.03 5,849,270 -0.83(-0.54%)
May 18, 2016 152.38 153.82 151.90 152.86 4,709,844 +0.06(+0.04%)
May 17, 2016 153.97 154.26 152.24 152.80 3,848,424 -1.48(-0.96%)
May 16, 2016 152.91 154.66 152.82 154.28 2,749,865 +1.55(+1.01%)
May 13, 2016 153.97 154.50 152.54 152.73 3,833,837 -1.69(-1.09%)
May 12, 2016 154.76 155.03 153.53 154.42 2,912,311 +0.10(+0.07%)
May 11, 2016 155.53 155.74 154.28 154.31 3,098,810 -1.66(-1.06%)
May 10, 2016 154.68 156.03 154.61 155.97 3,293,745 +1.93(+1.25%)
May 09, 2016 154.27 154.71 153.72 154.03 2,207,153 -0.31(-0.20%)
May 06, 2016 152.91 154.40 152.90 154.35 3,378,878 +0.78(+0.51%)
May 05, 2016 153.90 154.24 153.18 153.56 2,043,764 +0.10(+0.07%)
May 04, 2016 153.51 154.24 153.09 153.46 3,959,226 -0.85(-0.55%)
May 03, 2016 154.47 154.77 153.60 154.31 5,334,119 -1.22(-0.78%)
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.