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 (%)
Feb 29, 2016 140.42 141.31 139.40 139.40 4,116,887 -1.12(-0.79%)
Feb 26, 2016 141.84 141.93 140.38 140.52 4,494,236 -0.47(-0.34%)
Feb 25, 2016 139.46 140.99 138.93 140.99 6,225,891 +1.83(+1.32%)
Feb 24, 2016 138.72 139.35 136.45 139.16 9,467,637 +0.44(+0.32%)
Feb 23, 2016 139.95 140.08 138.46 138.72 7,160,918 -1.51(-1.08%)
Feb 22, 2016 139.73 140.67 139.55 140.23 4,082,803 +1.89(+1.37%)
Feb 19, 2016 137.90 138.43 137.40 138.34 5,514,978 -0.18(-0.13%)
Feb 18, 2016 139.20 139.30 138.32 138.51 6,157,986 -0.34(-0.25%)
Feb 17, 2016 137.60 139.14 137.51 138.86 6,631,318 +2.30(+1.68%)
Feb 16, 2016 136.19 136.64 135.23 136.56 6,470,865 +1.87(+1.39%)
Feb 12, 2016 133.16 134.69 134.69 134.69 8,400,963 +2.68(+2.03%)
Feb 11, 2016 132.01 133.04 130.72 132.01 17,575,586 -2.18(-1.63%)
Feb 10, 2016 135.53 136.65 134.06 134.19 9,731,799 -0.72(-0.53%)
Feb 09, 2016 133.48 135.94 133.45 134.91 13,596,758 -0.09(-0.07%)
Feb 08, 2016 134.80 135.39 133.07 135.00 15,885,302 -1.34(-0.98%)
Feb 05, 2016 137.97 138.08 135.74 136.34 9,849,374 -1.85(-1.34%)
Feb 04, 2016 137.08 138.75 136.88 138.19 13,914,917 +0.79(+0.58%)
Feb 03, 2016 136.75 137.87 134.27 137.40 16,915,784 +1.51(+1.11%)
Feb 02, 2016 136.98 136.98 135.50 135.90 9,382,834 -2.47(-1.78%)
Feb 01, 2016 137.56 138.89 137.09 138.36 8,285,769 -0.03(-0.02%)
Jan 29, 2016 136.06 138.44 135.83 138.39 7,343,595 +3.25(+2.40%)
Jan 28, 2016 135.28 135.47 133.42 135.14 10,223,901 +1.02(+0.76%)
Jan 27, 2016 135.19 136.59 133.54 134.12 11,998,486 -1.89(-1.39%)
Jan 26, 2016 134.29 136.16 134.28 136.00 7,060,727 +2.39(+1.79%)
Jan 25, 2016 135.05 135.31 133.59 133.61 6,861,652 -1.76(-1.30%)
Jan 22, 2016 135.47 135.75 134.39 135.37 8,778,142 +1.84(+1.38%)
Jan 21, 2016 132.87 134.95 132.08 133.53 19,919,010 +0.83(+0.63%)
Jan 20, 2016 132.39 133.76 129.97 132.70 19,503,274 -2.03(-1.51%)
Jan 19, 2016 135.93 136.07 133.71 134.72 12,150,080 +0.29(+0.21%)
Jan 15, 2016 134.09 134.44 134.44 134.44 23,718,318 -3.22(-2.34%)
Jan 14, 2016 136.34 138.58 135.15 137.66 17,516,576 +1.88(+1.39%)
Jan 13, 2016 139.30 139.55 135.54 135.77 19,436,354 -3.03(-2.18%)
Jan 12, 2016 139.00 139.50 137.20 138.80 12,172,341 +0.94(+0.68%)
Jan 11, 2016 138.14 138.42 136.45 137.86 14,679,635 +0.50(+0.36%)
Jan 08, 2016 139.65 140.01 137.16 137.36 14,869,382 -1.45(-1.04%)
Jan 07, 2016 139.65 141.32 138.41 138.81 18,294,270 -3.35(-2.36%)
Jan 06, 2016 142.14 143.03 141.39 142.16 10,353,916 -2.06(-1.43%)
Jan 05, 2016 144.47 144.52 143.20 144.22 11,180,952 +0.08(+0.06%)
Jan 04, 2016 143.94 144.16 142.51 144.14 17,050,960 -2.27(-1.55%)
Dec 31, 2015 147.34 146.41 146.41 146.41 6,860,961 -1.52(-1.03%)
Dec 30, 2015 148.58 148.71 147.78 147.93 3,456,958 -0.99(-0.67%)
Dec 29, 2015 148.26 149.15 148.10 148.93 7,302,201 +1.68(+1.14%)
Dec 28, 2015 146.83 147.37 146.52 147.24 3,484,569 -0.20(-0.14%)
Dec 24, 2015 147.81 147.44 147.44 147.44 2,097,599 -0.50(-0.34%)
Dec 23, 2015 147.44 147.95 147.06 147.94 7,670,540 +1.52(+1.03%)
Dec 22, 2015 145.66 146.65 144.89 146.43 7,133,060 +1.48(+1.02%)
Dec 21, 2015 144.97 145.21 143.82 144.95 7,684,407 +1.05(+0.73%)
Dec 18, 2015 146.28 146.34 143.80 143.89 13,008,049 -3.11(-2.11%)
Dec 17, 2015 149.56 149.59 147.01 147.00 10,117,997 -2.13(-1.43%)
Dec 16, 2015 148.12 149.44 146.89 149.13 13,437,512 +1.83(+1.24%)
Dec 15, 2015 146.84 148.13 146.84 147.30 9,575,451 +1.31(+0.90%)
Dec 14, 2015 145.21 146.04 144.00 145.99 14,660,059 +0.98(+0.68%)
Dec 11, 2015 145.78 146.39 144.78 145.01 10,596,011 -2.64(-1.79%)
Dec 10, 2015 147.07 148.71 146.79 147.66 6,685,744 +0.75(+0.51%)
Dec 09, 2015 147.29 149.23 146.15 146.91 11,369,509 -0.66(-0.44%)
Dec 08, 2015 147.49 148.48 146.85 147.56 8,203,354 -1.32(-0.89%)
Dec 07, 2015 149.45 149.50 148.11 148.88 6,726,462 -0.91(-0.60%)
Dec 04, 2015 147.13 150.01 147.03 149.79 7,447,852 +3.01(+2.05%)
Dec 03, 2015 149.15 149.30 146.30 146.78 8,343,794 -2.06(-1.39%)
Dec 02, 2015 149.97 150.31 148.66 148.84 8,845,955 -1.28(-0.85%)
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.