Skip to main content

Dow Industrials SPDR (NY: DIA )

339.74 -0.29 (-0.09%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 154.95 156.72 154.78 156.65 5,787,232 +2.06(+1.34%)
Jun 29, 2016 153.29 154.75 153.15 154.59 6,373,619 +2.47(+1.62%)
Jun 28, 2016 151.27 152.16 150.70 152.12 6,447,387 +2.29(+1.53%)
Jun 27, 2016 150.95 150.95 149.10 149.83 8,786,241 -2.24(-1.47%)
Jun 24, 2016 152.76 154.62 151.66 152.07 13,000,920 -5.29(-3.36%)
Jun 23, 2016 156.67 157.38 156.37 157.36 3,350,799 +1.96(+1.26%)
Jun 22, 2016 155.98 156.61 155.28 155.40 3,387,108 -0.43(-0.28%)
Jun 21, 2016 155.88 156.24 155.54 155.83 2,119,216 +0.23(+0.15%)
Jun 20, 2016 156.13 156.85 155.57 155.60 3,380,312 +1.12(+0.72%)
Jun 17, 2016 155.03 155.03 153.83 154.48 3,139,995 -0.51(-0.33%)
Jun 16, 2016 153.48 155.17 152.67 155.00 6,380,902 +0.78(+0.50%)
Jun 15, 2016 154.81 155.33 154.05 154.22 2,828,084 -0.21(-0.14%)
Jun 14, 2016 154.59 154.96 153.72 154.43 4,171,352 -0.48(-0.31%)
Jun 13, 2016 155.47 156.34 154.91 154.91 5,852,142 -1.18(-0.76%)
Jun 10, 2016 156.08 156.55 155.57 156.09 4,724,693 -1.02(-0.65%)
Jun 09, 2016 156.66 157.25 156.46 157.11 2,452,136 -0.16(-0.10%)
Jun 08, 2016 156.93 157.37 156.81 157.27 1,961,697 +0.59(+0.38%)
Jun 07, 2016 156.74 157.21 156.64 156.67 1,800,146 +0.17(+0.11%)
Jun 06, 2016 155.89 156.74 155.82 156.50 3,114,533 +0.98(+0.63%)
Jun 03, 2016 155.35 155.72 154.46 155.52 5,000,207 -0.19(-0.12%)
Jun 02, 2016 154.85 155.74 154.58 155.71 2,249,876 +0.48(+0.31%)
Jun 01, 2016 154.58 155.44 154.20 155.23 2,840,828 +0.07(+0.05%)
May 31, 2016 156.32 156.32 154.71 155.16 2,741,829 -0.74(-0.48%)
May 27, 2016 155.66 155.90 155.90 155.90 1,864,307 +0.37(+0.24%)
May 26, 2016 155.89 156.07 155.31 155.54 2,591,141 -0.18(-0.11%)
May 25, 2016 155.03 156.11 154.99 155.71 3,119,851 +1.24(+0.80%)
May 24, 2016 153.51 154.80 153.41 154.47 3,202,267 +1.82(+1.19%)
May 23, 2016 152.71 153.13 152.50 152.65 1,978,635 +0.02(+0.01%)
May 20, 2016 152.60 153.32 152.42 152.64 3,148,203 +0.60(+0.40%)
May 19, 2016 152.27 152.49 151.15 152.03 5,849,270 -0.83(-0.54%)
May 18, 2016 152.38 153.82 151.90 152.86 4,709,844 +0.06(+0.04%)
May 17, 2016 153.97 154.26 152.24 152.80 3,848,424 -1.48(-0.96%)
May 16, 2016 152.91 154.66 152.82 154.28 2,749,865 +1.55(+1.01%)
May 13, 2016 153.97 154.50 152.54 152.73 3,833,837 -1.69(-1.09%)
May 12, 2016 154.76 155.03 153.53 154.42 2,912,311 +0.10(+0.07%)
May 11, 2016 155.53 155.74 154.28 154.31 3,098,810 -1.66(-1.06%)
May 10, 2016 154.68 156.03 154.61 155.97 3,293,745 +1.93(+1.25%)
May 09, 2016 154.27 154.71 153.72 154.03 2,207,153 -0.31(-0.20%)
May 06, 2016 152.91 154.40 152.90 154.35 3,378,878 +0.78(+0.51%)
May 05, 2016 153.90 154.24 153.18 153.56 2,043,764 +0.10(+0.07%)
May 04, 2016 153.51 154.24 153.09 153.46 3,959,226 -0.85(-0.55%)
May 03, 2016 154.47 154.77 153.60 154.31 5,334,119 -1.22(-0.78%)
May 02, 2016 154.99 155.71 154.50 155.53 2,829,777 +0.97(+0.62%)
Apr 29, 2016 154.40 154.86 153.43 154.56 6,314,712 -0.53(-0.34%)
Apr 28, 2016 155.84 156.79 154.70 155.10 4,079,332 -1.78(-1.14%)
Apr 27, 2016 155.90 157.23 155.78 156.88 4,096,265 +0.53(+0.34%)
Apr 26, 2016 156.52 156.89 155.89 156.35 2,573,033 +0.09(+0.06%)
Apr 25, 2016 155.99 156.31 155.21 156.26 2,855,053 -0.31(-0.20%)
Apr 22, 2016 156.32 156.73 155.68 156.58 2,769,566 +0.17(+0.11%)
Apr 21, 2016 157.22 157.43 156.16 156.40 3,171,409 -0.91(-0.58%)
Apr 20, 2016 156.66 157.90 156.66 157.32 3,020,370 +0.38(+0.24%)
Apr 19, 2016 156.78 157.33 156.31 156.94 3,437,871 +0.47(+0.30%)
Apr 18, 2016 155.03 156.51 155.01 156.47 2,954,041 +0.96(+0.62%)
Apr 15, 2016 155.78 155.91 155.28 155.51 4,365,974 -0.26(-0.17%)
Apr 14, 2016 155.71 156.11 155.46 155.78 4,242,180 +0.16(+0.11%)
Apr 13, 2016 154.81 155.70 154.78 155.61 6,208,429 +1.59(+1.03%)
Apr 12, 2016 152.84 154.18 152.51 154.02 4,125,636 +1.44(+0.94%)
Apr 11, 2016 153.18 154.09 152.56 152.58 3,722,667 -0.19(-0.13%)
Apr 08, 2016 153.29 153.78 152.30 152.78 2,949,744 +0.32(+0.21%)
Apr 07, 2016 152.88 153.27 151.92 152.45 6,038,460 -1.52(-0.99%)
Apr 06, 2016 152.95 154.02 152.41 153.97 4,697,974 +1.06(+0.69%)
Apr 05, 2016 153.14 153.91 152.70 152.91 6,254,396 -1.13(-0.73%)
Apr 04, 2016 154.49 154.71 153.84 154.04 2,666,133 -0.52(-0.34%)
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.