Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 154.19 154.20 153.53 153.56 3,730,011 -0.69(-0.45%)
Feb 26, 2015 154.18 154.46 153.74 154.26 3,593,307 +0.04(+0.03%)
Feb 25, 2015 154.09 154.40 153.88 154.22 3,330,252 +0.04(+0.03%)
Feb 24, 2015 153.43 154.30 153.31 154.18 4,986,662 +0.84(+0.55%)
Feb 23, 2015 153.16 153.34 152.83 153.34 3,231,208 -0.19(-0.12%)
Feb 20, 2015 151.84 153.57 151.28 153.52 10,518,316 +1.31(+0.86%)
Feb 19, 2015 152.03 152.50 151.66 152.22 3,151,250 -0.32(-0.21%)
Feb 18, 2015 152.29 152.72 152.12 152.54 3,223,199 -0.08(-0.06%)
Feb 17, 2015 152.19 152.73 151.90 152.62 3,372,767 +0.19(+0.13%)
Feb 13, 2015 152.14 152.43 152.43 152.43 4,730,315 +0.42(+0.28%)
Feb 12, 2015 151.52 152.08 151.30 152.01 4,427,948 +0.96(+0.64%)
Feb 11, 2015 150.53 151.37 150.17 151.04 6,118,365 +0.16(+0.11%)
Feb 10, 2015 150.59 151.09 149.72 150.88 4,226,281 +1.20(+0.80%)
Feb 09, 2015 149.76 150.40 149.34 149.68 4,404,831 -0.84(-0.56%)
Feb 06, 2015 151.14 151.60 150.01 150.53 8,532,433 -0.39(-0.26%)
Feb 05, 2015 149.84 150.99 149.68 150.92 7,127,376 +1.71(+1.14%)
Feb 04, 2015 148.59 150.08 148.57 149.21 7,020,084 +0.17(+0.11%)
Feb 03, 2015 147.18 149.10 147.15 149.04 8,922,573 +2.59(+1.77%)
Feb 02, 2015 145.34 146.59 143.77 146.45 11,163,930 +1.54(+1.06%)
Jan 30, 2015 146.39 146.76 144.76 144.91 13,178,035 -2.07(-1.41%)
Jan 29, 2015 145.51 147.13 144.59 146.99 11,375,048 +1.84(+1.27%)
Jan 28, 2015 147.53 147.59 145.03 145.14 11,440,208 -1.58(-1.08%)
Jan 27, 2015 146.65 147.70 146.37 146.72 13,679,555 -2.46(-1.65%)
Jan 26, 2015 148.90 149.36 148.24 149.18 4,413,440 +0.08(+0.05%)
Jan 23, 2015 150.21 150.30 149.09 149.11 5,673,380 -1.28(-0.85%)
Jan 22, 2015 148.69 150.57 147.50 150.38 11,295,740 +2.17(+1.47%)
Jan 21, 2015 147.28 148.55 146.78 148.21 7,405,266 +0.38(+0.26%)
Jan 20, 2015 148.11 148.43 146.34 147.83 8,544,084 +0.19(+0.13%)
Jan 16, 2015 145.86 147.89 145.48 147.64 10,318,989 +1.49(+1.02%)
Jan 15, 2015 147.57 147.86 145.94 146.15 11,002,765 -0.84(-0.57%)
Jan 14, 2015 146.47 147.55 145.61 146.99 13,131,885 -1.62(-1.09%)
Jan 13, 2015 150.09 151.19 147.53 148.62 11,738,017 -0.22(-0.15%)
Jan 12, 2015 149.85 150.01 148.18 148.84 5,095,047 -0.83(-0.55%)
Jan 09, 2015 151.15 151.22 149.16 149.66 7,870,435 -1.30(-0.86%)
Jan 08, 2015 149.70 151.13 149.66 150.96 8,482,838 +2.68(+1.81%)
Jan 07, 2015 147.66 148.46 147.15 148.29 6,566,479 +1.86(+1.27%)
Jan 06, 2015 147.87 148.24 145.53 146.43 11,992,628 -1.22(-0.83%)
Jan 05, 2015 149.53 149.66 147.33 147.65 7,931,959 -2.62(-1.74%)
Jan 02, 2015 150.87 151.36 149.46 150.27 5,917,328 +0.05(+0.03%)
Dec 31, 2014 151.86 150.22 150.22 150.22 5,345,618 -1.33(-0.88%)
Dec 30, 2014 151.70 151.90 151.39 151.56 3,497,014 -0.55(-0.36%)
Dec 29, 2014 151.91 152.33 151.85 152.10 2,996,893 -0.07(-0.04%)
Dec 26, 2014 152.43 152.61 152.17 152.17 2,274,959 +0.13(+0.09%)
Dec 24, 2014 152.17 152.04 152.04 152.04 1,950,966 +0.00(+0.00%)
Dec 23, 2014 151.90 152.35 151.74 152.04 7,370,287 +0.57(+0.37%)
Dec 22, 2014 150.51 151.47 150.48 151.47 9,301,429 +1.44(+0.96%)
Dec 19, 2014 150.14 150.68 149.60 150.03 13,561,262 +0.21(+0.14%)
Dec 18, 2014 148.29 149.85 147.78 149.82 11,565,188 +3.54(+2.42%)
Dec 17, 2014 144.33 146.61 144.17 146.28 15,308,656 +2.31(+1.60%)
Dec 16, 2014 144.33 146.96 143.88 143.97 14,545,033 -0.79(-0.55%)
Dec 15, 2014 146.42 146.74 144.28 144.76 10,527,466 -1.02(-0.70%)
Dec 12, 2014 147.28 148.03 145.72 145.78 14,577,754 -2.55(-1.72%)
Dec 11, 2014 148.22 149.71 148.06 148.34 8,143,250 +0.62(+0.42%)
Dec 10, 2014 149.58 149.58 147.48 147.71 9,032,100 -2.25(-1.50%)
Dec 09, 2014 148.97 150.02 148.50 149.96 9,428,214 -0.49(-0.33%)
Dec 08, 2014 150.81 151.29 149.97 150.45 6,607,342 -0.82(-0.54%)
Dec 05, 2014 151.08 151.35 150.83 151.27 5,066,452 +0.57(+0.38%)
Dec 04, 2014 150.61 151.09 150.02 150.70 5,684,762 -0.11(-0.07%)
Dec 03, 2014 150.50 150.96 150.34 150.81 13,060,021 +0.34(+0.22%)
Dec 02, 2014 149.73 150.65 149.72 150.47 4,650,685 +0.81(+0.54%)
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.