Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 150.21 150.22 148.96 149.33 5,938,612 -0.98(-0.65%)
May 28, 2015 150.16 150.34 149.78 150.31 4,415,491 -0.19(-0.13%)
May 27, 2015 149.88 150.72 149.61 150.50 4,327,444 +0.95(+0.64%)
May 26, 2015 150.84 150.84 149.06 149.54 6,669,586 -1.57(-1.04%)
May 22, 2015 151.32 151.11 151.11 151.11 2,842,872 -0.44(-0.29%)
May 21, 2015 151.41 151.76 151.19 151.55 3,285,740 +0.07(+0.04%)
May 20, 2015 151.91 152.01 151.36 151.48 6,128,012 -0.18(-0.12%)
May 19, 2015 151.66 151.96 151.20 151.67 3,336,891 +0.21(+0.14%)
May 18, 2015 151.25 151.73 151.05 151.46 3,486,068 +0.16(+0.11%)
May 15, 2015 151.09 151.32 150.80 151.29 5,454,347 +0.28(+0.19%)
May 14, 2015 150.41 151.09 150.34 151.01 5,949,058 +1.48(+0.99%)
May 13, 2015 149.61 150.10 149.30 149.53 4,655,506 +0.03(+0.02%)
May 12, 2015 148.99 149.93 148.30 149.50 5,732,785 -0.30(-0.20%)
May 11, 2015 150.37 150.56 149.63 149.80 4,536,725 -0.64(-0.42%)
May 08, 2015 149.85 150.58 149.80 150.44 6,684,201 +2.13(+1.43%)
May 07, 2015 147.35 148.66 147.16 148.31 5,007,507 +0.74(+0.50%)
May 06, 2015 148.80 149.11 146.63 147.57 9,107,267 -0.51(-0.35%)
May 05, 2015 149.10 149.40 147.90 148.09 6,426,294 -1.18(-0.79%)
May 04, 2015 149.19 149.78 149.14 149.27 3,936,821 +0.45(+0.30%)
May 01, 2015 148.25 148.91 148.06 148.82 4,709,190 +1.42(+0.96%)
Apr 30, 2015 148.66 148.91 146.80 147.40 10,352,819 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,035 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,836 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,023 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,266 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,122 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,592 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,714 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,966 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,620 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,811 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,197 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,081 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,094 -0.60(-0.40%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,534 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,455 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,695 +0.27(+0.19%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,217 -0.14(-0.10%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,721 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,265 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.11 8,997,854 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,982 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,358 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,313 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,692 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,493 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,532 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,420 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,628 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,634 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,819 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,445 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,891 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,607 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,918 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,613 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,139 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,587 +1.16(+0.79%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,300 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,341 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,316 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,833 -0.67(-0.44%)
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.