Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,427 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,880 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,425 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,878 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,819 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,083 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,773 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,884 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,461 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,392 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,670 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,133 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,255 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,844 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,388 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,700 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,435 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,720 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,417 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,386 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,916 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,507 -0.77(-0.49%)
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.