Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 147.83 147.99 146.84 146.87 7,843,678 -0.74(-0.50%)
Oct 29, 2015 147.32 147.89 147.03 147.62 5,680,030 -0.25(-0.17%)
Oct 28, 2015 146.47 147.86 145.93 147.86 8,830,047 +1.67(+1.14%)
Oct 27, 2015 145.91 146.62 145.83 146.19 5,641,650 -0.29(-0.20%)
Oct 26, 2015 146.67 146.85 146.36 146.48 4,560,407 -0.29(-0.20%)
Oct 23, 2015 146.47 147.00 145.94 146.77 9,184,032 +1.31(+0.90%)
Oct 22, 2015 143.60 145.56 143.53 145.47 10,277,066 +2.76(+1.94%)
Oct 21, 2015 143.50 143.93 142.58 142.71 6,971,214 -0.44(-0.31%)
Oct 20, 2015 142.80 143.46 142.50 143.15 4,975,910 -0.09(-0.06%)
Oct 19, 2015 142.54 143.25 142.34 143.24 5,839,608 +0.20(+0.14%)
Oct 16, 2015 142.67 143.10 142.16 143.04 10,038,198 +0.53(+0.37%)
Oct 15, 2015 140.91 142.50 140.73 142.50 11,585,500 +1.87(+1.33%)
Oct 14, 2015 141.82 142.20 140.34 140.63 6,520,349 -1.31(-0.92%)
Oct 13, 2015 141.62 142.72 141.52 141.94 7,104,081 -0.44(-0.31%)
Oct 12, 2015 142.01 142.43 141.80 142.38 3,409,142 +0.34(+0.24%)
Oct 09, 2015 141.92 142.21 141.49 142.04 6,018,321 +0.32(+0.23%)
Oct 08, 2015 140.30 141.96 140.10 141.72 9,810,252 +1.18(+0.84%)
Oct 07, 2015 140.24 140.97 139.31 140.53 10,613,910 +1.05(+0.75%)
Oct 06, 2015 139.53 140.10 139.12 139.49 8,006,898 +0.09(+0.07%)
Oct 05, 2015 137.86 139.56 137.66 139.39 7,621,648 +2.50(+1.82%)
Oct 02, 2015 133.38 136.90 133.03 136.90 14,279,167 +1.74(+1.29%)
Oct 01, 2015 135.59 135.83 133.51 135.16 8,250,307 -0.11(-0.08%)
Sep 30, 2015 134.79 135.38 133.96 135.27 9,156,149 +1.99(+1.49%)
Sep 29, 2015 133.07 133.89 132.41 133.28 11,906,837 +0.37(+0.28%)
Sep 28, 2015 134.79 134.80 132.74 132.91 12,033,650 -2.57(-1.90%)
Sep 25, 2015 136.28 136.77 134.80 135.49 12,592,630 +0.84(+0.62%)
Sep 24, 2015 134.02 134.95 133.03 134.64 10,159,735 -0.60(-0.44%)
Sep 23, 2015 135.80 135.90 134.65 135.24 5,474,356 -0.34(-0.25%)
Sep 22, 2015 135.27 135.88 134.74 135.58 10,794,415 -1.58(-1.15%)
Sep 21, 2015 136.97 137.71 136.14 137.16 9,332,167 +1.13(+0.83%)
Sep 18, 2015 136.42 137.45 135.75 136.03 12,503,532 -2.45(-1.77%)
Sep 17, 2015 138.99 140.66 138.21 138.48 17,187,506 -0.58(-0.42%)
Sep 16, 2015 138.19 139.18 137.81 139.06 6,638,491 +1.16(+0.84%)
Sep 15, 2015 136.45 138.25 136.12 137.90 7,849,108 +1.94(+1.43%)
Sep 14, 2015 136.53 136.63 135.64 135.96 5,535,534 -0.52(-0.38%)
Sep 11, 2015 135.24 136.51 134.91 136.47 7,471,105 +0.83(+0.61%)
Sep 10, 2015 134.94 136.56 134.61 135.64 10,029,496 +0.72(+0.54%)
Sep 09, 2015 138.25 138.40 134.68 134.92 9,474,325 -1.98(-1.45%)
Sep 08, 2015 135.99 137.00 135.55 136.90 8,216,724 +3.27(+2.45%)
Sep 04, 2015 134.01 133.63 133.63 133.63 10,420,869 -2.24(-1.65%)
Sep 03, 2015 136.42 137.38 135.43 135.87 9,664,829 +0.17(+0.13%)
Sep 02, 2015 135.26 135.72 133.90 135.70 9,949,715 +2.49(+1.87%)
Sep 01, 2015 133.99 135.00 132.61 133.21 17,184,032 -3.92(-2.86%)
Aug 31, 2015 137.27 137.96 136.42 137.13 7,663,850 -0.95(-0.69%)
Aug 28, 2015 137.58 138.32 137.18 138.08 9,775,940 -0.10(-0.07%)
Aug 27, 2015 136.86 138.22 135.35 138.18 18,334,044 +3.15(+2.33%)
Aug 26, 2015 133.15 135.24 130.89 135.04 23,951,920 +5.12(+3.94%)
Aug 25, 2015 135.59 135.88 129.75 129.91 23,310,954 -1.57(-1.19%)
Aug 24, 2015 129.42 135.69 125.00 131.48 42,279,884 -5.01(-3.67%)
Aug 21, 2015 139.29 140.03 136.49 136.49 22,716,678 -4.37(-3.10%)
Aug 20, 2015 142.53 142.78 140.85 140.85 14,881,291 -2.91(-2.03%)
Aug 19, 2015 144.26 145.22 143.25 143.77 13,268,013 -1.31(-0.91%)
Aug 18, 2015 145.04 145.58 144.88 145.08 4,894,867 -0.31(-0.21%)
Aug 17, 2015 144.18 145.41 143.67 145.39 4,900,837 +0.66(+0.46%)
Aug 14, 2015 144.12 144.88 144.03 144.73 4,244,455 +0.49(+0.34%)
Aug 13, 2015 143.97 144.79 143.61 144.24 7,930,924 +0.08(+0.06%)
Aug 12, 2015 143.01 144.31 141.83 144.16 10,663,103 +0.08(+0.06%)
Aug 11, 2015 144.47 144.72 143.63 144.07 8,169,490 -1.72(-1.18%)
Aug 10, 2015 144.65 145.90 144.65 145.79 5,441,808 +1.94(+1.35%)
Aug 07, 2015 143.89 144.08 142.99 143.85 7,442,311 -0.31(-0.22%)
Aug 06, 2015 145.21 145.35 143.69 144.16 6,493,793 -0.94(-0.65%)
Aug 05, 2015 145.50 146.07 144.84 145.11 5,517,256 +0.03(+0.02%)
Aug 04, 2015 145.46 145.75 144.67 145.07 4,899,666 -0.36(-0.24%)
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.