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 (%)
Nov 30, 2015 148.72 148.88 147.88 147.97 4,283,318 -0.56(-0.38%)
Nov 27, 2015 148.44 148.76 148.08 148.53 3,447,457 -0.02(-0.02%)
Nov 25, 2015 148.62 148.55 148.55 148.55 2,667,906 -0.04(-0.03%)
Nov 24, 2015 147.50 148.95 147.46 148.59 5,234,106 +0.20(+0.13%)
Nov 23, 2015 148.51 149.01 148.03 148.39 3,110,104 -0.27(-0.18%)
Nov 20, 2015 148.75 149.42 148.33 148.66 9,258,785 +0.81(+0.55%)
Nov 19, 2015 147.45 148.17 147.42 147.85 6,554,625 -0.06(-0.04%)
Nov 18, 2015 146.20 148.00 146.19 147.91 7,513,600 +2.14(+1.47%)
Nov 17, 2015 146.13 146.67 145.43 145.77 7,940,605 +0.12(+0.08%)
Nov 16, 2015 143.55 145.68 143.26 145.65 6,022,758 +2.01(+1.40%)
Nov 13, 2015 144.86 145.26 143.59 143.65 9,626,540 -1.71(-1.18%)
Nov 12, 2015 146.54 146.76 145.29 145.36 7,406,365 -2.11(-1.43%)
Nov 11, 2015 148.27 148.33 147.39 147.47 3,436,885 -0.47(-0.32%)
Nov 10, 2015 147.28 148.01 147.07 147.95 5,813,018 +0.30(+0.20%)
Nov 09, 2015 148.55 148.63 147.07 147.65 9,567,299 -1.43(-0.96%)
Nov 06, 2015 148.54 149.10 147.89 149.08 9,183,953 +0.42(+0.28%)
Nov 05, 2015 148.75 149.17 147.91 148.66 6,017,964 -0.01(-0.01%)
Nov 04, 2015 149.44 149.45 148.29 148.67 8,255,568 -0.35(-0.23%)
Nov 03, 2015 148.06 149.46 147.96 149.02 5,148,672 +0.79(+0.53%)
Nov 02, 2015 147.19 148.37 147.07 148.23 5,020,687 +1.36(+0.92%)
Oct 30, 2015 147.83 147.99 146.84 146.87 7,843,686 -0.74(-0.50%)
Oct 29, 2015 147.32 147.89 147.03 147.62 5,680,037 -0.25(-0.17%)
Oct 28, 2015 146.47 147.86 145.93 147.86 8,830,056 +1.67(+1.14%)
Oct 27, 2015 145.91 146.62 145.83 146.19 5,641,656 -0.29(-0.20%)
Oct 26, 2015 146.67 146.85 146.36 146.48 4,560,412 -0.29(-0.20%)
Oct 23, 2015 146.47 147.00 145.94 146.77 9,184,042 +1.31(+0.90%)
Oct 22, 2015 143.60 145.56 143.53 145.47 10,277,077 +2.76(+1.94%)
Oct 21, 2015 143.50 143.93 142.58 142.71 6,971,221 -0.44(-0.31%)
Oct 20, 2015 142.80 143.46 142.50 143.15 4,975,916 -0.09(-0.06%)
Oct 19, 2015 142.54 143.25 142.34 143.24 5,839,615 +0.20(+0.14%)
Oct 16, 2015 142.67 143.10 142.16 143.04 10,038,209 +0.53(+0.37%)
Oct 15, 2015 140.91 142.50 140.73 142.50 11,585,512 +1.87(+1.33%)
Oct 14, 2015 141.82 142.20 140.34 140.63 6,520,356 -1.31(-0.92%)
Oct 13, 2015 141.62 142.72 141.52 141.94 7,104,088 -0.44(-0.31%)
Oct 12, 2015 142.01 142.43 141.80 142.38 3,409,146 +0.34(+0.24%)
Oct 09, 2015 141.92 142.21 141.49 142.04 6,018,327 +0.32(+0.23%)
Oct 08, 2015 140.30 141.96 140.10 141.72 9,810,263 +1.18(+0.84%)
Oct 07, 2015 140.24 140.97 139.31 140.53 10,613,922 +1.05(+0.75%)
Oct 06, 2015 139.53 140.10 139.12 139.49 8,006,907 +0.09(+0.07%)
Oct 05, 2015 137.86 139.56 137.66 139.39 7,621,657 +2.50(+1.82%)
Oct 02, 2015 133.38 136.90 133.03 136.90 14,279,182 +1.74(+1.29%)
Oct 01, 2015 135.59 135.82 133.51 135.16 8,250,316 -0.11(-0.08%)
Sep 30, 2015 134.79 135.38 133.96 135.27 9,156,159 +1.99(+1.49%)
Sep 29, 2015 133.07 133.89 132.41 133.28 11,906,849 +0.37(+0.28%)
Sep 28, 2015 134.79 134.80 132.74 132.91 12,033,663 -2.57(-1.90%)
Sep 25, 2015 136.28 136.77 134.80 135.48 12,592,643 +0.84(+0.62%)
Sep 24, 2015 134.02 134.95 133.03 134.64 10,159,746 -0.60(-0.44%)
Sep 23, 2015 135.80 135.90 134.65 135.24 5,474,362 -0.34(-0.25%)
Sep 22, 2015 135.27 135.88 134.74 135.58 10,794,427 -1.58(-1.15%)
Sep 21, 2015 136.97 137.71 136.14 137.16 9,332,177 +1.13(+0.83%)
Sep 18, 2015 136.42 137.45 135.75 136.03 12,503,545 -2.45(-1.77%)
Sep 17, 2015 138.99 140.66 138.21 138.48 17,187,524 -0.58(-0.42%)
Sep 16, 2015 138.19 139.18 137.81 139.06 6,638,498 +1.16(+0.84%)
Sep 15, 2015 136.45 138.25 136.12 137.90 7,849,116 +1.94(+1.43%)
Sep 14, 2015 136.53 136.63 135.64 135.96 5,535,539 -0.52(-0.38%)
Sep 11, 2015 135.24 136.51 134.91 136.47 7,471,113 +0.83(+0.61%)
Sep 10, 2015 134.94 136.56 134.61 135.64 10,029,507 +0.72(+0.54%)
Sep 09, 2015 138.25 138.40 134.68 134.92 9,474,335 -1.98(-1.45%)
Sep 08, 2015 135.99 137.00 135.55 136.90 8,216,733 +3.27(+2.45%)
Sep 04, 2015 134.01 133.63 133.63 133.63 10,420,879 -2.24(-1.65%)
Sep 03, 2015 136.42 137.38 135.43 135.87 9,664,839 +0.17(+0.13%)
Sep 02, 2015 135.26 135.72 133.90 135.70 9,949,725 +2.49(+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.