Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 159.89 161.03 159.75 160.46 4,953,763 +1.37(+0.86%)
Sep 29, 2016 160.49 161.02 158.59 159.09 3,844,461 -1.65(-1.03%)
Sep 28, 2016 160.09 160.85 159.35 160.74 7,074,754 +0.97(+0.60%)
Sep 27, 2016 158.53 159.90 158.23 159.77 4,229,687 +1.10(+0.69%)
Sep 26, 2016 159.34 159.38 158.53 158.68 3,006,976 -1.47(-0.92%)
Sep 23, 2016 161.01 161.11 160.03 160.14 1,983,782 -1.09(-0.67%)
Sep 22, 2016 161.23 161.76 160.93 161.23 2,646,715 +0.88(+0.55%)
Sep 21, 2016 159.47 160.51 158.86 160.35 5,121,996 +1.41(+0.89%)
Sep 20, 2016 159.61 159.81 158.92 158.94 2,275,684 +0.06(+0.04%)
Sep 19, 2016 159.67 160.05 158.60 158.88 2,573,799 +0.01(+0.01%)
Sep 16, 2016 159.33 159.33 158.40 158.87 3,240,027 -0.82(-0.51%)
Sep 15, 2016 158.03 160.01 157.91 159.69 4,548,972 +1.60(+1.01%)
Sep 14, 2016 158.45 159.24 157.72 158.09 3,412,195 -0.32(-0.20%)
Sep 13, 2016 159.51 159.74 158.04 158.41 8,533,952 -2.19(-1.36%)
Sep 12, 2016 157.79 160.90 157.65 160.60 8,053,366 +2.09(+1.32%)
Sep 09, 2016 160.84 161.00 158.51 158.51 9,407,595 -3.43(-2.12%)
Sep 08, 2016 161.81 162.19 161.63 161.93 2,545,013 -0.44(-0.27%)
Sep 07, 2016 162.41 162.44 161.90 162.37 2,058,484 +0.00(+0.00%)
Sep 06, 2016 162.19 162.52 161.61 162.37 2,456,525 +0.40(+0.25%)
Sep 02, 2016 162.04 161.97 161.97 161.97 3,027,733 +0.67(+0.41%)
Sep 01, 2016 160.98 161.46 160.25 161.30 3,428,464 +0.14(+0.09%)
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%)
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.