Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 165.24 165.48 164.70 164.75 5,544,423 +0.18(+0.11%)
Nov 29, 2016 164.26 164.77 164.13 164.57 2,630,112 +0.35(+0.21%)
Nov 28, 2016 164.35 164.59 163.99 164.22 3,666,594 -0.45(-0.27%)
Nov 25, 2016 164.48 164.70 164.39 164.66 1,797,362 +0.61(+0.37%)
Nov 23, 2016 164.05 164.05 164.05 0 +0.49(+0.30%)
Nov 22, 2016 163.48 163.76 163.04 163.56 3,200,971 +0.59(+0.36%)
Nov 21, 2016 162.58 163.04 162.34 162.98 3,479,592 +0.76(+0.47%)
Nov 18, 2016 162.60 162.65 162.10 162.22 5,064,309 -0.26(-0.16%)
Nov 17, 2016 162.30 162.51 162.00 162.48 4,904,859 +0.27(+0.17%)
Nov 16, 2016 162.05 162.38 161.82 162.21 4,028,063 -0.31(-0.19%)
Nov 15, 2016 162.02 162.53 161.49 162.52 4,367,659 +0.49(+0.30%)
Nov 14, 2016 162.32 162.56 161.54 162.03 5,587,296 +0.26(+0.16%)
Nov 11, 2016 161.32 161.91 160.86 161.77 5,829,596 +0.29(+0.18%)
Nov 10, 2016 160.36 162.07 159.95 161.48 10,181,343 +1.86(+1.17%)
Nov 09, 2016 156.16 160.12 156.00 159.62 9,730,157 +2.21(+1.41%)
Nov 08, 2016 156.39 157.97 156.24 157.40 3,999,182 +0.88(+0.56%)
Nov 07, 2016 155.51 156.60 155.40 156.53 3,955,905 +3.13(+2.04%)
Nov 04, 2016 153.74 154.22 153.34 153.39 5,053,356 -0.34(-0.22%)
Nov 03, 2016 154.24 154.41 153.51 153.74 2,291,497 -0.21(-0.13%)
Nov 02, 2016 154.21 154.68 153.69 153.94 4,129,591 -0.66(-0.43%)
Nov 01, 2016 155.81 155.81 153.76 154.60 4,220,011 -0.90(-0.58%)
Oct 31, 2016 155.86 155.96 155.40 155.51 1,648,664 -0.16(-0.10%)
Oct 28, 2016 156.06 156.49 155.08 155.67 4,341,603 -0.15(-0.09%)
Oct 27, 2016 156.48 156.52 155.56 155.81 2,352,801 -0.21(-0.13%)
Oct 26, 2016 155.02 156.32 154.80 156.02 6,261,917 +0.25(+0.16%)
Oct 25, 2016 156.06 156.36 155.57 155.77 3,904,095 -0.41(-0.26%)
Oct 24, 2016 156.53 156.65 155.92 156.18 2,218,482 +0.63(+0.41%)
Oct 21, 2016 155.02 155.75 154.72 155.55 6,533,030 -0.12(-0.08%)
Oct 20, 2016 155.82 156.45 155.39 155.67 2,751,808 -0.39(-0.25%)
Oct 19, 2016 155.94 156.41 155.69 156.06 1,753,145 +0.54(+0.35%)
Oct 18, 2016 156.01 156.15 155.31 155.52 2,006,704 +0.56(+0.36%)
Oct 17, 2016 155.35 155.64 154.73 154.97 2,100,116 -0.49(-0.31%)
Oct 14, 2016 156.06 156.46 155.39 155.45 3,146,549 +0.39(+0.25%)
Oct 13, 2016 154.46 155.39 153.86 155.07 4,034,842 -0.45(-0.29%)
Oct 12, 2016 155.21 155.89 154.91 155.52 2,235,701 +0.15(+0.09%)
Oct 11, 2016 156.80 156.83 154.73 155.38 4,606,228 -1.65(-1.05%)
Oct 10, 2016 156.25 157.65 156.96 157.02 2,191,311 +0.77(+0.49%)
Oct 07, 2016 156.75 156.91 155.48 156.25 2,947,826 -0.26(-0.16%)
Oct 06, 2016 156.35 156.70 155.61 156.51 2,759,617 -0.12(-0.08%)
Oct 05, 2016 156.20 156.94 156.16 156.63 2,119,614 +1.01(+0.65%)
Oct 04, 2016 156.59 156.86 155.15 155.62 3,277,770 -0.72(-0.46%)
Oct 03, 2016 156.33 156.55 155.87 156.34 2,318,036 -0.39(-0.25%)
Sep 30, 2016 156.18 157.29 156.04 156.73 5,071,520 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,849 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,930 +0.94(+0.60%)
Sep 27, 2016 154.85 156.18 154.56 156.06 4,330,232 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.85 154.99 3,078,456 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,939 -1.06(-0.68%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,631 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,753 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,780 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,981 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,047 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,107 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,308 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,814 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,805 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,225 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,511 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,417 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,919 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,706 +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.