Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 154.47 156.24 154.30 156.17 5,805,233 +2.06(+1.34%)
Jun 29, 2016 152.82 154.27 152.68 154.11 6,393,444 +2.46(+1.62%)
Jun 28, 2016 150.80 151.68 150.24 151.65 6,467,442 +2.28(+1.53%)
Jun 27, 2016 150.48 150.48 148.64 149.36 8,813,570 -2.23(-1.47%)
Jun 24, 2016 152.28 154.14 151.19 151.60 13,041,359 -5.28(-3.36%)
Jun 23, 2016 156.19 156.89 155.88 156.87 3,361,222 +1.95(+1.26%)
Jun 22, 2016 155.50 156.12 154.80 154.92 3,397,644 -0.43(-0.28%)
Jun 21, 2016 155.40 155.76 155.06 155.35 2,125,808 +0.23(+0.15%)
Jun 20, 2016 155.64 156.37 155.09 155.12 3,390,826 +1.12(+0.73%)
Jun 17, 2016 154.55 154.55 153.35 154.00 3,149,762 -0.51(-0.33%)
Jun 16, 2016 153.01 154.69 152.20 154.51 6,400,750 +0.78(+0.50%)
Jun 15, 2016 154.33 154.84 153.57 153.74 2,836,881 -0.21(-0.14%)
Jun 14, 2016 154.11 154.48 153.24 153.95 4,184,327 -0.48(-0.31%)
Jun 13, 2016 154.98 155.85 154.43 154.43 5,870,345 -1.18(-0.76%)
Jun 10, 2016 155.59 156.06 155.09 155.60 4,739,389 -1.02(-0.65%)
Jun 09, 2016 156.18 156.76 155.98 156.62 2,459,763 -0.16(-0.10%)
Jun 08, 2016 156.44 156.88 156.32 156.78 1,967,799 +0.59(+0.38%)
Jun 07, 2016 156.26 156.72 156.15 156.19 1,805,745 +0.17(+0.11%)
Jun 06, 2016 155.41 156.26 155.34 156.01 3,124,220 +0.97(+0.63%)
Jun 03, 2016 154.87 155.24 153.98 155.04 5,015,760 -0.19(-0.12%)
Jun 02, 2016 154.38 155.25 154.10 155.23 2,256,875 +0.48(+0.31%)
Jun 01, 2016 154.10 154.96 153.72 154.75 2,849,664 +0.07(+0.04%)
May 31, 2016 155.84 155.84 154.23 154.68 2,750,358 -0.74(-0.48%)
May 27, 2016 155.18 155.42 155.42 155.42 1,870,106 +0.37(+0.24%)
May 26, 2016 155.41 155.59 154.83 155.05 2,599,201 -0.17(-0.11%)
May 25, 2016 154.55 155.63 154.51 155.23 3,129,555 +1.24(+0.80%)
May 24, 2016 153.03 154.32 152.94 153.99 3,212,228 +1.81(+1.19%)
May 23, 2016 152.23 152.66 152.02 152.18 1,984,790 +0.02(+0.01%)
May 20, 2016 152.13 152.84 151.95 152.16 3,157,995 +0.60(+0.40%)
May 19, 2016 151.79 152.01 150.69 151.56 5,867,464 -0.82(-0.54%)
May 18, 2016 151.91 153.34 151.43 152.38 4,724,495 +0.06(+0.04%)
May 17, 2016 153.50 153.78 151.77 152.32 3,860,394 -1.48(-0.96%)
May 16, 2016 152.44 154.18 152.34 153.80 2,758,418 +1.55(+1.01%)
May 13, 2016 153.49 154.03 152.06 152.25 3,845,763 -1.68(-1.09%)
May 12, 2016 154.28 154.55 153.05 153.94 2,921,370 +0.10(+0.07%)
May 11, 2016 155.05 155.26 153.80 153.83 3,108,448 -1.65(-1.06%)
May 10, 2016 154.20 155.54 154.13 155.48 3,303,990 +1.93(+1.25%)
May 09, 2016 153.79 154.23 153.24 153.56 2,214,018 -0.31(-0.20%)
May 06, 2016 152.44 153.92 152.43 153.87 3,389,388 +0.78(+0.51%)
May 05, 2016 153.43 153.76 152.71 153.09 2,050,121 +0.10(+0.07%)
May 04, 2016 153.04 153.76 152.62 152.98 3,971,541 -0.85(-0.55%)
May 03, 2016 153.99 154.29 153.12 153.83 5,350,711 -1.22(-0.78%)
May 02, 2016 154.51 155.23 154.02 155.05 2,838,579 +0.96(+0.62%)
Apr 29, 2016 153.92 154.38 152.96 154.09 6,334,354 -0.53(-0.34%)
Apr 28, 2016 155.36 156.31 154.22 154.62 4,092,021 -1.78(-1.14%)
Apr 27, 2016 155.41 156.74 155.30 156.39 4,109,007 +0.53(+0.34%)
Apr 26, 2016 156.04 156.40 155.41 155.87 2,581,037 +0.09(+0.06%)
Apr 25, 2016 155.51 155.82 154.73 155.78 2,863,934 -0.31(-0.20%)
Apr 22, 2016 155.84 156.25 155.20 156.09 2,778,181 +0.17(+0.11%)
Apr 21, 2016 156.73 156.94 155.67 155.92 3,181,274 -0.91(-0.58%)
Apr 20, 2016 156.18 157.41 156.18 156.83 3,029,765 +0.37(+0.24%)
Apr 19, 2016 156.30 156.84 155.82 156.46 3,448,565 +0.47(+0.30%)
Apr 18, 2016 154.56 156.03 154.53 155.99 2,963,230 +0.95(+0.62%)
Apr 15, 2016 155.30 155.43 154.80 155.03 4,379,555 -0.26(-0.17%)
Apr 14, 2016 155.22 155.63 154.98 155.29 4,255,375 +0.16(+0.11%)
Apr 13, 2016 154.33 155.21 154.29 155.13 6,227,740 +1.59(+1.03%)
Apr 12, 2016 152.36 153.71 152.04 153.54 4,138,469 +1.43(+0.94%)
Apr 11, 2016 152.70 153.61 152.08 152.11 3,734,247 -0.19(-0.13%)
Apr 08, 2016 152.81 153.30 151.82 152.30 2,958,919 +0.32(+0.21%)
Apr 07, 2016 152.41 152.79 151.45 151.98 6,057,242 -1.52(-0.99%)
Apr 06, 2016 152.47 153.54 151.94 153.50 4,712,587 +1.06(+0.69%)
Apr 05, 2016 152.66 153.43 152.22 152.44 6,273,851 -1.13(-0.73%)
Apr 04, 2016 154.01 154.23 153.36 153.57 2,674,426 -0.52(-0.34%)
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.