Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 153.10 153.27 152.24 152.33 4,160,737 -0.58(-0.38%)
Nov 27, 2015 152.82 153.14 152.44 152.90 3,348,797 -0.03(-0.02%)
Nov 25, 2015 153.00 152.93 152.93 152.93 2,591,555 -0.04(-0.03%)
Nov 24, 2015 151.84 153.34 151.80 152.97 5,084,314 +0.21(+0.13%)
Nov 23, 2015 152.88 153.40 152.39 152.76 3,021,098 -0.28(-0.18%)
Nov 20, 2015 153.13 153.82 152.70 153.04 8,993,814 +0.84(+0.55%)
Nov 19, 2015 151.79 152.54 151.77 152.20 6,367,050 -0.06(-0.04%)
Nov 18, 2015 150.51 152.36 150.50 152.26 7,298,581 +2.20(+1.47%)
Nov 17, 2015 150.44 151.00 149.72 150.06 7,713,367 +0.12(+0.08%)
Nov 16, 2015 147.78 149.98 147.48 149.94 5,850,404 +2.06(+1.40%)
Nov 13, 2015 149.13 149.54 147.82 147.88 9,351,056 -1.76(-1.18%)
Nov 12, 2015 150.86 151.08 149.57 149.64 7,194,416 -2.18(-1.43%)
Nov 11, 2015 152.64 152.70 151.73 151.82 3,338,531 -0.49(-0.32%)
Nov 10, 2015 151.62 152.38 151.41 152.31 5,646,665 +0.31(+0.20%)
Nov 09, 2015 152.92 153.01 151.41 152.00 9,293,510 -1.47(-0.96%)
Nov 06, 2015 152.91 153.50 152.25 153.47 8,921,134 +0.43(+0.28%)
Nov 05, 2015 153.14 153.56 152.26 153.04 5,845,747 -0.01(-0.01%)
Nov 04, 2015 153.84 153.86 152.66 153.05 8,019,317 -0.36(-0.23%)
Nov 03, 2015 152.43 153.87 152.32 153.41 5,001,332 +0.81(+0.53%)
Nov 02, 2015 151.53 152.74 151.41 152.60 4,877,009 +1.40(+0.92%)
Oct 30, 2015 152.19 152.35 151.17 151.20 7,619,222 -0.76(-0.50%)
Oct 29, 2015 151.66 152.25 151.36 151.96 5,517,490 -0.26(-0.17%)
Oct 28, 2015 150.79 152.22 150.23 152.22 8,577,365 +1.72(+1.14%)
Oct 27, 2015 150.21 150.94 150.13 150.50 5,480,208 -0.30(-0.20%)
Oct 26, 2015 150.99 151.18 150.67 150.80 4,429,905 -0.30(-0.20%)
Oct 23, 2015 150.78 151.33 150.24 151.10 8,921,221 +1.35(+0.90%)
Oct 22, 2015 147.83 149.85 147.76 149.75 9,982,976 +2.84(+1.94%)
Oct 21, 2015 147.73 148.17 146.78 146.91 6,771,724 -0.45(-0.31%)
Oct 20, 2015 147.00 147.69 146.70 147.36 4,833,519 -0.09(-0.06%)
Oct 19, 2015 146.74 147.47 146.53 147.46 5,672,501 +0.21(+0.14%)
Oct 16, 2015 146.87 147.32 146.34 147.25 9,750,943 +0.55(+0.37%)
Oct 15, 2015 145.06 146.70 144.88 146.70 11,253,945 +1.93(+1.33%)
Oct 14, 2015 146.00 146.39 144.48 144.78 6,333,749 -1.34(-0.92%)
Oct 13, 2015 145.79 146.93 145.69 146.12 6,900,776 -0.45(-0.31%)
Oct 12, 2015 146.20 146.63 145.98 146.57 3,311,579 +0.35(+0.24%)
Oct 09, 2015 146.10 146.40 145.66 146.22 5,846,088 +0.33(+0.23%)
Oct 08, 2015 144.43 146.14 144.23 145.89 9,529,501 +1.22(+0.84%)
Oct 07, 2015 144.37 145.13 143.41 144.67 10,310,161 +1.08(+0.75%)
Oct 06, 2015 143.64 144.23 143.22 143.59 7,777,756 +0.09(+0.07%)
Oct 05, 2015 141.93 143.67 141.71 143.50 7,403,531 +2.57(+1.82%)
Oct 02, 2015 137.31 140.93 136.95 140.93 13,870,524 +1.79(+1.29%)
Oct 01, 2015 139.59 139.83 137.45 139.14 8,014,199 -0.11(-0.08%)
Sep 30, 2015 138.76 139.37 137.91 139.25 8,894,118 +2.05(+1.49%)
Sep 29, 2015 136.99 137.83 136.31 137.21 11,566,086 +0.38(+0.28%)
Sep 28, 2015 138.76 138.77 136.65 136.83 11,689,270 -2.65(-1.90%)
Sep 25, 2015 140.30 140.80 138.77 139.48 12,232,253 +0.87(+0.62%)
Sep 24, 2015 137.97 138.93 136.95 138.61 9,868,983 -0.62(-0.44%)
Sep 23, 2015 139.80 139.90 138.62 139.23 5,317,691 -0.35(-0.25%)
Sep 22, 2015 139.25 139.89 138.71 139.58 10,485,500 -1.63(-1.15%)
Sep 21, 2015 141.01 141.77 140.15 141.21 9,065,098 +1.16(+0.83%)
Sep 18, 2015 140.44 141.50 139.75 140.04 12,145,705 -2.52(-1.77%)
Sep 17, 2015 143.08 144.81 142.28 142.56 16,695,656 -0.60(-0.42%)
Sep 16, 2015 142.26 143.28 141.87 143.16 6,448,519 +1.20(+0.84%)
Sep 15, 2015 140.47 142.32 140.13 141.96 7,624,493 +2.00(+1.43%)
Sep 14, 2015 140.55 140.66 139.64 139.96 5,377,125 -0.53(-0.38%)
Sep 11, 2015 139.22 140.53 138.88 140.49 7,257,307 +0.85(+0.61%)
Sep 10, 2015 138.91 140.59 138.58 139.64 9,742,485 +0.74(+0.54%)
Sep 09, 2015 142.32 142.47 138.65 138.89 9,203,201 -2.04(-1.45%)
Sep 08, 2015 140.00 141.04 139.54 140.94 7,981,589 +3.37(+2.45%)
Sep 04, 2015 137.95 137.57 137.57 137.57 10,122,658 -2.31(-1.65%)
Sep 03, 2015 140.44 141.42 139.41 139.88 9,388,254 +0.18(+0.13%)
Sep 02, 2015 139.24 139.71 137.84 139.70 9,664,987 +2.56(+1.87%)
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.