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 (%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,671 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,697 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,135 +0.94(+0.60%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,269 +1.07(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,544 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,213 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,671 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,860 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,712 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,608 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,459 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,951 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,693 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,299 -2.13(-1.36%)
Sep 12, 2016 153.28 156.30 153.14 156.01 8,290,559 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,673 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,970 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,112 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,876 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,908 +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.