Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,976 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,351 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,308 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,684 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,482 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,526 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,416 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,621 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,626 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,805 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,439 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,885 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,599 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,913 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,606 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,132 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,582 +1.16(+0.78%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,291 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,338 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,311 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,829 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,600 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,558 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,168 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,023 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,083 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,308 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,849 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,196 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,084 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,684 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,826 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,309 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,293 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,205 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,569 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,435 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,503 +1.66(+1.14%)
Feb 04, 2015 144.69 146.15 144.67 145.29 7,209,319 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,092 +2.52(+1.77%)
Feb 02, 2015 141.52 142.74 140.00 142.61 11,464,867 +1.50(+1.06%)
Jan 30, 2015 142.55 142.91 140.96 141.11 13,533,264 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,676 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,592 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,304 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,409 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,312 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,230 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,884 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,400 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,149 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,350 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,862 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,422 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,386 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,587 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,498 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,482 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,896 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,769 -2.55(-1.74%)
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.