Skip to main content

Dow Industrials SPDR (NY: DIA )

418.97 +1.71 (+0.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,671 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,697 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,135 +0.94(+0.60%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,269 +1.07(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,544 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,213 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,671 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,860 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,712 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,608 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,459 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,951 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,693 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,299 -2.13(-1.36%)
Sep 12, 2016 153.28 156.30 153.14 156.01 8,290,559 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,673 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,970 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,112 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,876 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,908 +0.65(+0.41%)
Sep 01, 2016 156.37 156.84 155.67 156.69 3,529,441 +0.14(+0.09%)
Aug 31, 2016 156.81 156.91 155.98 156.55 2,204,594 -0.49(-0.31%)
Aug 30, 2016 157.39 157.58 156.62 157.04 2,192,982 -0.27(-0.17%)
Aug 29, 2016 156.46 157.49 156.46 157.31 2,619,884 +0.86(+0.55%)
Aug 26, 2016 157.13 157.91 155.87 156.45 3,998,948 -0.47(-0.30%)
Aug 25, 2016 156.84 157.28 156.69 156.92 2,391,014 -0.25(-0.16%)
Aug 24, 2016 157.50 157.62 156.84 157.16 2,212,293 -0.55(-0.35%)
Aug 23, 2016 158.05 158.41 157.67 157.71 1,936,460 +0.15(+0.10%)
Aug 22, 2016 157.41 157.89 156.99 157.56 3,704,328 -0.17(-0.11%)
Aug 19, 2016 157.71 158.00 157.22 157.73 2,782,819 -0.31(-0.20%)
Aug 18, 2016 157.72 158.09 157.51 158.04 3,032,122 +0.20(+0.13%)
Aug 17, 2016 157.55 157.94 156.98 157.83 3,480,876 +0.29(+0.18%)
Aug 16, 2016 157.89 158.06 157.51 157.54 1,902,631 -0.64(-0.41%)
Aug 15, 2016 158.09 158.49 158.03 158.19 1,841,415 +0.52(+0.33%)
Aug 12, 2016 157.87 157.96 157.34 157.66 2,965,205 -0.34(-0.21%)
Aug 11, 2016 157.49 158.24 157.41 158.00 2,580,627 +1.00(+0.64%)
Aug 10, 2016 157.24 157.56 156.76 157.00 1,908,229 -0.19(-0.12%)
Aug 09, 2016 157.22 157.63 156.95 157.20 2,244,821 +0.06(+0.04%)
Aug 08, 2016 157.32 157.49 156.92 157.14 2,448,228 +0.02(+0.01%)
Aug 05, 2016 156.39 157.14 155.57 157.12 4,937,661 +1.53(+0.99%)
Aug 04, 2016 155.63 155.96 155.33 155.59 2,792,795 +0.08(+0.05%)
Aug 03, 2016 155.08 155.57 154.96 155.51 3,546,484 +0.33(+0.21%)
Aug 02, 2016 155.80 155.95 154.62 155.18 6,059,944 -0.76(-0.49%)
Aug 01, 2016 156.35 156.49 155.53 155.94 3,886,048 -0.22(-0.14%)
Jul 29, 2016 155.92 156.47 155.66 156.16 4,960,772 -0.21(-0.14%)
Jul 28, 2016 156.29 156.61 155.64 156.37 3,419,172 -0.17(-0.11%)
Jul 27, 2016 157.02 157.14 156.14 156.54 4,889,286 -0.02(-0.01%)
Jul 26, 2016 156.57 156.92 155.80 156.56 5,593,726 -0.18(-0.11%)
Jul 25, 2016 157.13 157.15 156.37 156.74 2,731,443 -0.59(-0.38%)
Jul 22, 2016 156.90 157.38 156.70 157.33 3,629,587 +0.45(+0.29%)
Jul 21, 2016 157.36 157.52 156.51 156.88 3,345,916 -0.68(-0.43%)
Jul 20, 2016 157.66 157.81 157.24 157.56 2,541,219 +0.31(+0.19%)
Jul 19, 2016 156.91 157.25 156.75 157.25 2,412,678 +0.29(+0.18%)
Jul 18, 2016 156.75 157.22 156.65 156.97 2,516,942 +0.17(+0.11%)
Jul 15, 2016 157.20 157.32 156.43 156.80 4,524,418 +0.05(+0.03%)
Jul 14, 2016 156.84 157.01 156.42 156.75 3,956,266 +1.15(+0.74%)
Jul 13, 2016 155.67 155.77 155.13 155.60 2,820,703 +0.18(+0.11%)
Jul 12, 2016 155.10 155.62 154.90 155.42 3,690,870 +1.08(+0.70%)
Jul 11, 2016 154.12 154.85 154.06 154.34 2,783,119 +0.69(+0.45%)
Jul 08, 2016 152.56 153.87 151.52 153.65 6,109,023 +2.13(+1.40%)
Jul 07, 2016 151.83 152.31 150.89 151.52 2,764,743 -0.16(-0.11%)
Jul 06, 2016 150.52 151.78 149.97 151.68 6,366,343 +0.65(+0.43%)
Jul 05, 2016 151.34 151.43 150.56 151.03 3,814,521 -0.93(-0.61%)
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.