Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 164.33 164.57 163.79 163.84 5,575,216 +0.18(+0.11%)
Nov 29, 2016 163.35 163.86 163.22 163.66 2,644,720 +0.35(+0.21%)
Nov 28, 2016 163.44 163.68 163.09 163.31 3,686,959 -0.44(-0.27%)
Nov 25, 2016 163.57 163.79 163.48 163.75 1,807,345 +0.61(+0.37%)
Nov 23, 2016 163.15 163.15 163.15 0 +0.49(+0.30%)
Nov 22, 2016 162.57 162.86 162.14 162.66 3,218,749 +0.58(+0.36%)
Nov 21, 2016 161.68 162.14 161.44 162.08 3,498,918 +0.75(+0.47%)
Nov 18, 2016 161.70 161.75 161.20 161.32 5,092,436 -0.26(-0.16%)
Nov 17, 2016 161.41 161.61 161.11 161.59 4,932,099 +0.27(+0.17%)
Nov 16, 2016 161.15 161.48 160.93 161.31 4,050,433 -0.31(-0.19%)
Nov 15, 2016 161.13 161.63 160.60 161.62 4,391,916 +0.49(+0.30%)
Nov 14, 2016 161.43 161.66 160.65 161.13 5,618,326 +0.26(+0.16%)
Nov 11, 2016 160.43 161.01 159.97 160.88 5,861,971 +0.29(+0.18%)
Nov 10, 2016 159.48 161.18 159.07 160.59 10,237,886 +1.85(+1.17%)
Nov 09, 2016 155.30 159.24 155.14 158.74 9,784,194 +2.20(+1.41%)
Nov 08, 2016 155.53 157.10 155.37 156.53 4,021,392 +0.87(+0.56%)
Nov 07, 2016 154.65 155.74 154.54 155.66 3,977,875 +3.12(+2.04%)
Nov 04, 2016 152.89 153.37 152.49 152.55 5,081,420 -0.34(-0.22%)
Nov 03, 2016 153.39 153.55 152.66 152.89 2,304,223 -0.20(-0.13%)
Nov 02, 2016 153.36 153.83 152.84 153.09 4,152,525 -0.66(-0.43%)
Nov 01, 2016 154.95 154.95 152.91 153.75 4,243,447 -0.90(-0.58%)
Oct 31, 2016 155.00 155.10 154.54 154.65 1,657,820 -0.16(-0.10%)
Oct 28, 2016 155.20 155.63 154.22 154.81 4,365,715 -0.15(-0.09%)
Oct 27, 2016 155.61 155.65 154.70 154.95 2,365,868 -0.20(-0.13%)
Oct 26, 2016 154.16 155.46 153.95 155.16 6,296,693 +0.25(+0.16%)
Oct 25, 2016 155.20 155.50 154.72 154.91 3,925,777 -0.41(-0.26%)
Oct 24, 2016 155.66 155.78 155.06 155.32 2,230,802 +0.63(+0.41%)
Oct 21, 2016 154.16 154.89 153.86 154.69 6,569,312 -0.12(-0.08%)
Oct 20, 2016 154.96 155.59 154.54 154.81 2,767,086 -0.39(-0.25%)
Oct 19, 2016 155.07 155.55 154.84 155.20 1,762,878 +0.54(+0.35%)
Oct 18, 2016 155.15 155.29 154.45 154.66 2,017,845 +0.55(+0.36%)
Oct 17, 2016 154.49 154.78 153.88 154.11 2,111,775 -0.49(-0.31%)
Oct 14, 2016 155.20 155.59 154.53 154.60 3,164,018 +0.38(+0.25%)
Oct 13, 2016 153.61 154.54 153.01 154.21 4,057,243 -0.45(-0.29%)
Oct 12, 2016 154.35 155.03 154.06 154.66 2,248,113 +0.14(+0.09%)
Oct 11, 2016 155.94 155.96 153.88 154.52 4,631,801 -1.64(-1.05%)
Oct 10, 2016 155.39 156.78 156.09 156.16 2,203,477 +0.77(+0.49%)
Oct 07, 2016 155.88 156.05 154.62 155.39 2,964,192 -0.26(-0.16%)
Oct 06, 2016 155.49 155.83 154.75 155.65 2,774,938 -0.12(-0.08%)
Oct 05, 2016 155.34 156.07 155.29 155.76 2,131,382 +1.01(+0.65%)
Oct 04, 2016 155.73 156.00 154.29 154.76 3,295,968 -0.72(-0.46%)
Oct 03, 2016 155.47 155.69 155.01 155.47 2,330,906 -0.39(-0.25%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,676 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,701 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,142 +0.94(+0.61%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,273 +1.06(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,547 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,215 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,674 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,866 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,715 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,610 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,462 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,956 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,697 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,307 -2.13(-1.36%)
Sep 12, 2016 153.27 156.30 153.14 156.01 8,290,567 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,682 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,972 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,114 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,878 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,911 +0.65(+0.41%)
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.