Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 161.43 161.53 160.57 161.16 2,141,521 -0.50(-0.31%)
Aug 30, 2016 162.03 162.22 161.23 161.66 2,130,241 -0.28(-0.17%)
Aug 29, 2016 161.07 162.13 161.07 161.94 2,544,929 +0.89(+0.55%)
Aug 26, 2016 161.76 162.56 160.46 161.06 3,884,538 -0.48(-0.30%)
Aug 25, 2016 161.46 161.91 161.30 161.54 2,322,607 -0.25(-0.16%)
Aug 24, 2016 162.14 162.27 161.46 161.79 2,148,999 -0.56(-0.35%)
Aug 23, 2016 162.70 163.08 162.31 162.35 1,881,058 +0.16(+0.10%)
Aug 22, 2016 162.05 162.54 161.62 162.20 3,598,347 -0.18(-0.11%)
Aug 19, 2016 162.35 162.66 161.85 162.37 2,703,203 -0.32(-0.20%)
Aug 18, 2016 162.37 162.75 162.15 162.69 2,945,378 +0.21(+0.13%)
Aug 17, 2016 162.19 162.59 161.60 162.48 3,381,293 +0.30(+0.18%)
Aug 16, 2016 162.54 162.72 162.15 162.18 1,848,199 -0.66(-0.41%)
Aug 15, 2016 162.74 163.15 162.68 162.85 1,788,735 +0.54(+0.33%)
Aug 12, 2016 162.51 162.61 161.97 162.31 2,880,374 -0.35(-0.21%)
Aug 11, 2016 162.13 162.90 162.04 162.66 2,506,799 +1.03(+0.64%)
Aug 10, 2016 161.87 162.20 161.38 161.62 1,853,637 -0.20(-0.12%)
Aug 09, 2016 161.85 162.27 161.57 161.83 2,180,600 +0.06(+0.04%)
Aug 08, 2016 161.96 162.13 161.54 161.76 2,378,188 +0.02(+0.01%)
Aug 05, 2016 161.00 161.76 160.15 161.75 4,796,402 +1.58(+0.99%)
Aug 04, 2016 160.21 160.55 159.91 160.17 2,712,898 +0.08(+0.05%)
Aug 03, 2016 159.64 160.15 159.52 160.09 3,445,024 +0.34(+0.21%)
Aug 02, 2016 160.38 160.54 159.17 159.75 5,886,577 -0.78(-0.49%)
Aug 01, 2016 160.95 161.10 160.11 160.53 3,774,874 -0.23(-0.14%)
Jul 29, 2016 160.52 161.08 160.25 160.76 4,818,851 -0.22(-0.14%)
Jul 28, 2016 160.89 161.22 160.23 160.98 3,321,354 -0.17(-0.11%)
Jul 27, 2016 161.64 161.76 160.74 161.15 4,749,411 -0.02(-0.01%)
Jul 26, 2016 161.18 161.54 160.38 161.17 5,433,697 -0.18(-0.11%)
Jul 25, 2016 161.76 161.78 160.97 161.35 2,653,301 -0.61(-0.38%)
Jul 22, 2016 161.52 162.02 161.31 161.97 3,525,749 +0.46(+0.29%)
Jul 21, 2016 161.99 162.16 161.12 161.50 3,250,194 -0.70(-0.43%)
Jul 20, 2016 162.31 162.46 161.87 162.20 2,468,518 +0.31(+0.19%)
Jul 19, 2016 161.53 161.89 161.36 161.89 2,343,655 +0.30(+0.18%)
Jul 18, 2016 161.37 161.85 161.27 161.59 2,444,936 +0.18(+0.11%)
Jul 15, 2016 161.83 161.96 161.04 161.41 4,394,981 +0.05(+0.03%)
Jul 14, 2016 161.46 161.64 161.03 161.37 3,843,077 +1.19(+0.74%)
Jul 13, 2016 160.25 160.35 159.70 160.18 2,740,003 +0.18(+0.11%)
Jul 12, 2016 159.67 160.20 159.47 160.00 3,585,274 +1.11(+0.70%)
Jul 11, 2016 158.66 159.41 158.59 158.89 2,703,494 +0.72(+0.45%)
Jul 08, 2016 157.05 158.40 155.99 158.17 5,934,243 +2.19(+1.40%)
Jul 07, 2016 156.30 156.80 155.33 155.99 2,685,643 -0.16(-0.11%)
Jul 06, 2016 154.96 156.25 154.39 156.15 6,184,201 +0.67(+0.43%)
Jul 05, 2016 155.80 155.89 155.00 155.48 3,705,387 -0.96(-0.61%)
Jul 01, 2016 155.98 156.44 156.44 156.44 4,582,751 +0.27(+0.17%)
Jun 30, 2016 154.47 156.24 154.30 156.17 5,805,233 +2.06(+1.34%)
Jun 29, 2016 152.82 154.27 152.68 154.11 6,393,444 +2.46(+1.62%)
Jun 28, 2016 150.80 151.68 150.24 151.65 6,467,442 +2.28(+1.53%)
Jun 27, 2016 150.48 150.48 148.64 149.36 8,813,570 -2.23(-1.47%)
Jun 24, 2016 152.28 154.14 151.19 151.60 13,041,359 -5.28(-3.36%)
Jun 23, 2016 156.19 156.89 155.88 156.87 3,361,222 +1.95(+1.26%)
Jun 22, 2016 155.50 156.12 154.80 154.92 3,397,644 -0.43(-0.28%)
Jun 21, 2016 155.40 155.76 155.06 155.35 2,125,808 +0.23(+0.15%)
Jun 20, 2016 155.64 156.37 155.09 155.12 3,390,826 +1.12(+0.73%)
Jun 17, 2016 154.55 154.55 153.35 154.00 3,149,762 -0.51(-0.33%)
Jun 16, 2016 153.01 154.69 152.20 154.51 6,400,750 +0.78(+0.50%)
Jun 15, 2016 154.33 154.84 153.57 153.74 2,836,881 -0.21(-0.14%)
Jun 14, 2016 154.11 154.48 153.24 153.95 4,184,327 -0.48(-0.31%)
Jun 13, 2016 154.98 155.85 154.43 154.43 5,870,345 -1.18(-0.76%)
Jun 10, 2016 155.59 156.06 155.09 155.60 4,739,389 -1.02(-0.65%)
Jun 09, 2016 156.18 156.76 155.98 156.62 2,459,763 -0.16(-0.10%)
Jun 08, 2016 156.44 156.88 156.32 156.78 1,967,799 +0.59(+0.38%)
Jun 07, 2016 156.26 156.72 156.15 156.19 1,805,745 +0.17(+0.11%)
Jun 06, 2016 155.41 156.26 155.34 156.01 3,124,220 +0.97(+0.63%)
Jun 03, 2016 154.87 155.24 153.98 155.04 5,015,760 -0.19(-0.12%)
Jun 02, 2016 154.38 155.25 154.10 155.23 2,256,875 +0.48(+0.31%)
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.