Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 136.06 138.44 135.83 138.39 7,343,603 +3.25(+2.40%)
Jan 28, 2016 135.28 135.47 133.42 135.14 10,223,912 +1.02(+0.76%)
Jan 27, 2016 135.19 136.59 133.54 134.12 11,998,499 -1.89(-1.39%)
Jan 26, 2016 134.29 136.16 134.28 136.00 7,060,735 +2.39(+1.79%)
Jan 25, 2016 135.05 135.31 133.59 133.61 6,861,659 -1.76(-1.30%)
Jan 22, 2016 135.47 135.75 134.39 135.37 8,778,151 +1.84(+1.38%)
Jan 21, 2016 132.86 134.95 132.08 133.53 19,919,032 +0.83(+0.63%)
Jan 20, 2016 132.39 133.76 129.97 132.70 19,503,296 -2.03(-1.51%)
Jan 19, 2016 135.93 136.07 133.71 134.72 12,150,093 +0.29(+0.21%)
Jan 15, 2016 134.09 134.44 134.44 134.44 23,718,344 -3.22(-2.34%)
Jan 14, 2016 136.34 138.58 135.15 137.66 17,516,594 +1.88(+1.39%)
Jan 13, 2016 139.30 139.55 135.54 135.77 19,436,374 -3.03(-2.18%)
Jan 12, 2016 139.00 139.50 137.20 138.80 12,172,353 +0.94(+0.68%)
Jan 11, 2016 138.14 138.42 136.45 137.86 14,679,650 +0.50(+0.36%)
Jan 08, 2016 139.65 140.01 137.16 137.36 14,869,397 -1.45(-1.04%)
Jan 07, 2016 139.65 141.32 138.41 138.81 18,294,288 -3.35(-2.36%)
Jan 06, 2016 142.14 143.03 141.39 142.16 10,353,926 -2.06(-1.43%)
Jan 05, 2016 144.47 144.52 143.19 144.22 11,180,963 +0.08(+0.06%)
Jan 04, 2016 143.94 144.16 142.50 144.14 17,050,978 -2.27(-1.55%)
Dec 31, 2015 147.34 146.41 146.41 146.41 6,860,968 -1.52(-1.03%)
Dec 30, 2015 148.58 148.71 147.78 147.93 3,456,962 -0.99(-0.67%)
Dec 29, 2015 148.26 149.15 148.10 148.93 7,302,208 +1.68(+1.14%)
Dec 28, 2015 146.83 147.37 146.52 147.24 3,484,572 -0.20(-0.14%)
Dec 24, 2015 147.81 147.44 147.44 147.44 2,097,601 -0.50(-0.34%)
Dec 23, 2015 147.44 147.95 147.06 147.94 7,670,547 +1.51(+1.03%)
Dec 22, 2015 145.66 146.65 144.89 146.43 7,133,068 +1.48(+1.02%)
Dec 21, 2015 144.97 145.21 143.82 144.95 7,684,414 +1.05(+0.73%)
Dec 18, 2015 146.28 146.34 143.80 143.89 13,008,062 -3.11(-2.11%)
Dec 17, 2015 149.56 149.59 147.01 147.00 10,118,008 -2.13(-1.43%)
Dec 16, 2015 148.12 149.44 146.89 149.13 13,437,526 +1.83(+1.24%)
Dec 15, 2015 146.84 148.13 146.84 147.30 9,575,462 +1.31(+0.90%)
Dec 14, 2015 145.21 146.04 144.00 145.99 14,660,075 +0.98(+0.68%)
Dec 11, 2015 145.78 146.39 144.78 145.01 10,596,023 -2.65(-1.79%)
Dec 10, 2015 147.07 148.71 146.79 147.66 6,685,751 +0.75(+0.51%)
Dec 09, 2015 147.29 149.23 146.15 146.91 11,369,521 -0.66(-0.44%)
Dec 08, 2015 147.49 148.48 146.85 147.56 8,203,363 -1.32(-0.89%)
Dec 07, 2015 149.45 149.50 148.11 148.88 6,726,469 -0.91(-0.60%)
Dec 04, 2015 147.13 150.01 147.03 149.79 7,447,860 +3.01(+2.05%)
Dec 03, 2015 149.15 149.30 146.30 146.77 8,343,803 -2.07(-1.39%)
Dec 02, 2015 149.97 150.31 148.66 148.84 8,845,965 -1.28(-0.85%)
Dec 01, 2015 149.37 150.19 149.13 150.12 7,214,009 +1.33(+0.89%)
Nov 30, 2015 149.54 149.71 148.71 148.79 4,259,647 -0.56(-0.38%)
Nov 27, 2015 149.27 149.59 148.90 149.35 3,428,405 -0.03(-0.02%)
Nov 25, 2015 149.44 149.38 149.38 149.38 2,653,162 -0.04(-0.03%)
Nov 24, 2015 148.32 149.78 148.28 149.42 5,205,180 +0.20(+0.14%)
Nov 23, 2015 149.34 149.84 148.85 149.22 3,092,916 -0.27(-0.18%)
Nov 20, 2015 149.58 150.25 149.15 149.49 9,207,616 +0.82(+0.55%)
Nov 19, 2015 148.27 149.00 148.24 148.67 6,518,409 -0.06(-0.04%)
Nov 18, 2015 147.01 148.82 147.00 148.73 7,472,085 +2.15(+1.47%)
Nov 17, 2015 146.94 147.49 146.24 146.58 7,896,731 +0.12(+0.08%)
Nov 16, 2015 144.35 146.49 144.06 146.46 5,989,481 +2.02(+1.40%)
Nov 13, 2015 145.66 146.07 144.39 144.44 9,573,351 -1.72(-1.18%)
Nov 12, 2015 147.35 147.57 146.10 146.17 7,365,443 -2.12(-1.43%)
Nov 11, 2015 149.10 149.15 148.21 148.29 3,417,895 -0.48(-0.32%)
Nov 10, 2015 148.10 148.84 147.89 148.77 5,780,899 +0.30(+0.20%)
Nov 09, 2015 149.37 149.46 147.89 148.47 9,514,438 -1.44(-0.96%)
Nov 06, 2015 149.36 149.93 148.71 149.91 9,133,210 +0.42(+0.28%)
Nov 05, 2015 149.58 150.00 148.73 149.49 5,984,713 -0.01(-0.01%)
Nov 04, 2015 150.27 150.28 149.11 149.50 8,209,955 -0.35(-0.23%)
Nov 03, 2015 148.89 150.29 148.79 149.85 5,120,225 +0.79(+0.53%)
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.