Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 143.75 144.66 142.72 142.72 4,021,296 -1.14(-0.79%)
Feb 26, 2016 145.21 145.30 143.72 143.86 4,389,884 -0.48(-0.34%)
Feb 25, 2016 142.78 144.34 142.23 144.34 6,081,331 +1.88(+1.32%)
Feb 24, 2016 142.02 142.66 139.70 142.47 9,247,807 +0.45(+0.32%)
Feb 23, 2016 143.28 143.41 141.75 142.02 6,994,648 -1.55(-1.08%)
Feb 22, 2016 143.06 144.01 142.86 143.56 3,988,004 +1.94(+1.37%)
Feb 19, 2016 141.18 141.72 140.67 141.63 5,386,925 -0.18(-0.13%)
Feb 18, 2016 142.50 142.61 141.61 141.81 6,015,002 -0.35(-0.25%)
Feb 17, 2016 140.87 142.44 140.78 142.16 6,477,343 +2.35(+1.68%)
Feb 16, 2016 139.43 139.88 138.44 139.81 6,320,615 +1.91(+1.39%)
Feb 12, 2016 136.32 137.89 137.89 137.89 8,205,897 +2.74(+2.03%)
Feb 11, 2016 135.15 136.20 133.82 135.15 17,167,492 -2.23(-1.63%)
Feb 10, 2016 138.75 139.89 137.25 137.38 9,505,832 -0.73(-0.53%)
Feb 09, 2016 136.65 139.17 136.63 138.12 13,281,050 -0.09(-0.07%)
Feb 08, 2016 138.00 138.61 136.23 138.21 15,516,455 -1.37(-0.98%)
Feb 05, 2016 141.25 141.37 138.96 139.58 9,620,678 -1.90(-1.34%)
Feb 04, 2016 140.34 142.05 140.13 141.48 13,591,821 +0.81(+0.58%)
Feb 03, 2016 140.00 141.14 137.46 140.67 16,523,011 +1.54(+1.11%)
Feb 02, 2016 140.24 140.24 138.72 139.13 9,164,970 -2.53(-1.78%)
Feb 01, 2016 140.83 142.19 140.35 141.65 8,093,378 -0.03(-0.02%)
Jan 29, 2016 139.30 141.73 139.06 141.68 7,173,081 +3.33(+2.40%)
Jan 28, 2016 138.50 138.69 136.59 138.35 9,986,508 +1.04(+0.76%)
Jan 27, 2016 138.40 139.83 136.71 137.31 11,719,889 -1.93(-1.39%)
Jan 26, 2016 137.48 139.39 137.47 139.24 6,896,781 +2.45(+1.79%)
Jan 25, 2016 138.26 138.53 136.76 136.79 6,702,328 -1.80(-1.30%)
Jan 22, 2016 138.69 138.98 137.58 138.59 8,574,318 +1.89(+1.38%)
Jan 21, 2016 136.02 138.16 135.22 136.70 19,456,502 +0.85(+0.63%)
Jan 20, 2016 135.54 136.94 133.06 135.85 19,050,420 -2.08(-1.51%)
Jan 19, 2016 139.16 139.31 136.88 137.93 11,867,963 +0.29(+0.21%)
Jan 15, 2016 137.27 137.63 137.63 137.63 23,167,594 -3.30(-2.34%)
Jan 14, 2016 139.58 141.88 138.36 140.93 17,109,854 +1.93(+1.39%)
Jan 13, 2016 142.61 142.87 138.76 139.00 18,985,056 -3.10(-2.18%)
Jan 12, 2016 142.31 142.82 140.47 142.10 11,889,708 +0.97(+0.68%)
Jan 11, 2016 141.42 141.72 139.69 141.14 14,338,785 +0.51(+0.36%)
Jan 08, 2016 142.97 143.34 140.42 140.63 14,524,126 -1.48(-1.04%)
Jan 07, 2016 142.97 144.68 141.70 142.11 17,869,490 -3.43(-2.36%)
Jan 06, 2016 145.52 146.43 144.75 145.54 10,113,505 -2.11(-1.43%)
Jan 05, 2016 147.91 147.95 146.60 147.65 10,921,338 +0.09(+0.06%)
Jan 04, 2016 147.36 147.59 145.89 147.56 16,655,050 -2.33(-1.55%)
Dec 31, 2015 150.84 149.89 149.89 149.89 6,701,654 -1.56(-1.03%)
Dec 30, 2015 152.11 152.24 151.29 151.45 3,376,690 -1.02(-0.67%)
Dec 29, 2015 151.79 152.70 151.62 152.47 7,132,649 +1.72(+1.14%)
Dec 28, 2015 150.32 150.87 150.00 150.74 3,403,660 -0.21(-0.14%)
Dec 24, 2015 151.33 150.95 150.95 150.95 2,048,895 -0.51(-0.34%)
Dec 23, 2015 150.95 151.47 150.55 151.46 7,492,435 +1.55(+1.03%)
Dec 22, 2015 149.12 150.14 148.33 149.91 6,967,436 +1.52(+1.02%)
Dec 21, 2015 148.42 148.66 147.24 148.39 7,505,980 +1.08(+0.73%)
Dec 18, 2015 149.76 149.82 147.22 147.31 12,706,011 -3.18(-2.11%)
Dec 17, 2015 153.12 153.15 150.50 150.50 9,883,066 -2.18(-1.43%)
Dec 16, 2015 151.64 152.99 150.38 152.68 13,125,504 +1.87(+1.24%)
Dec 15, 2015 150.33 151.66 150.33 150.81 9,353,118 +1.34(+0.90%)
Dec 14, 2015 148.66 149.51 147.42 149.46 14,319,665 +1.00(+0.68%)
Dec 11, 2015 149.25 149.87 148.22 148.46 10,349,981 -2.71(-1.79%)
Dec 10, 2015 150.56 152.24 150.28 151.17 6,530,507 +0.76(+0.51%)
Dec 09, 2015 150.79 152.78 149.62 150.40 11,105,518 -0.67(-0.44%)
Dec 08, 2015 150.99 152.01 150.34 151.07 8,012,879 -1.35(-0.89%)
Dec 07, 2015 153.00 153.06 151.63 152.42 6,570,280 -0.93(-0.61%)
Dec 04, 2015 150.62 153.57 150.53 153.35 7,274,919 +3.08(+2.05%)
Dec 03, 2015 152.70 152.85 149.77 150.26 8,150,058 -2.11(-1.39%)
Dec 02, 2015 153.54 153.88 152.20 152.38 8,640,560 -1.31(-0.85%)
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.