Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 156.17 157.29 156.04 156.73 5,071,525 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,853 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,938 +0.94(+0.60%)
Sep 27, 2016 154.84 156.18 154.56 156.06 4,330,236 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.84 154.99 3,078,459 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,941 -1.06(-0.67%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,633 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,758 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,782 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,984 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,050 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,112 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,311 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,824 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,813 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,235 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,513 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,419 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,922 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,710 +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.