Skip to main content

Dow Industrials SPDR (NY: DIA )

339.98 +0.40 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 150.06 150.31 148.18 148.79 10,256,405 -1.58(-1.05%)
Apr 29, 2015 150.14 150.90 149.67 150.37 7,855,193 -0.64(-0.43%)
Apr 28, 2015 150.61 151.09 149.39 151.01 5,429,794 +0.56(+0.37%)
Apr 27, 2015 151.53 151.59 150.27 150.45 5,950,090 -0.31(-0.20%)
Apr 24, 2015 150.72 150.99 150.13 150.76 4,802,124 +0.14(+0.09%)
Apr 23, 2015 149.84 151.20 149.64 150.62 5,859,045 +0.26(+0.17%)
Apr 22, 2015 150.01 150.52 149.10 150.36 6,675,837 +0.67(+0.45%)
Apr 21, 2015 150.33 151.04 149.45 149.69 4,306,234 -0.64(-0.43%)
Apr 20, 2015 149.73 150.82 149.60 150.33 6,412,684 +1.75(+1.17%)
Apr 17, 2015 149.70 149.81 147.94 148.59 10,398,867 -2.38(-1.58%)
Apr 16, 2015 150.77 151.47 150.57 150.97 4,642,172 +0.02(+0.02%)
Apr 15, 2015 150.90 151.36 150.58 150.94 5,245,884 +0.58(+0.39%)
Apr 14, 2015 149.86 150.66 149.21 150.36 5,764,889 +0.45(+0.30%)
Apr 13, 2015 150.35 150.93 149.78 149.91 4,024,264 -0.61(-0.40%)
Apr 10, 2015 149.93 150.58 149.52 150.52 4,150,517 +0.81(+0.54%)
Apr 09, 2015 149.09 149.88 148.52 149.71 5,372,947 +0.54(+0.36%)
Apr 08, 2015 149.04 149.84 148.51 149.16 5,678,316 +0.28(+0.18%)
Apr 07, 2015 149.18 149.86 148.89 148.89 7,203,501 -0.14(-0.10%)
Apr 06, 2015 147.14 149.52 146.94 149.03 7,527,955 +1.05(+0.71%)
Apr 02, 2015 147.46 147.98 147.98 147.98 3,862,951 +0.49(+0.33%)
Apr 01, 2015 148.16 148.16 146.51 147.49 8,914,059 -0.70(-0.47%)
Mar 31, 2015 148.97 149.44 148.06 148.19 5,552,783 -1.51(-1.01%)
Mar 30, 2015 148.80 150.01 148.77 149.70 6,469,542 +2.15(+1.46%)
Mar 27, 2015 147.15 147.68 146.84 147.55 4,759,571 +0.28(+0.19%)
Mar 26, 2015 147.00 147.96 146.42 147.27 7,914,295 -0.37(-0.25%)
Mar 25, 2015 150.17 150.34 147.60 147.64 10,155,031 -2.43(-1.62%)
Mar 24, 2015 150.75 151.20 150.02 150.07 5,622,676 -0.85(-0.56%)
Mar 23, 2015 151.09 151.67 150.91 150.92 4,303,962 -0.09(-0.06%)
Mar 20, 2015 150.59 151.60 150.35 151.01 7,189,048 +1.34(+0.90%)
Mar 19, 2015 150.10 150.27 149.37 149.66 7,475,363 -0.89(-0.59%)
Mar 18, 2015 148.21 150.79 147.42 150.56 13,549,450 +1.86(+1.25%)
Mar 17, 2015 148.94 149.09 148.17 148.70 6,473,592 -1.07(-0.71%)
Mar 16, 2015 148.49 149.87 148.49 149.76 6,662,264 +1.85(+1.25%)
Mar 13, 2015 148.61 148.70 146.84 147.92 8,203,492 -1.17(-0.79%)
Mar 12, 2015 147.65 149.13 147.62 149.09 4,830,510 +2.18(+1.49%)
Mar 11, 2015 147.43 147.69 146.81 146.91 6,702,606 -0.28(-0.19%)
Mar 10, 2015 148.60 148.71 147.18 147.19 7,286,642 -2.59(-1.73%)
Mar 09, 2015 148.72 150.11 148.72 149.78 4,615,202 +1.17(+0.79%)
Mar 06, 2015 150.05 150.47 148.39 148.62 8,759,954 -2.31(-1.53%)
Mar 05, 2015 150.99 151.16 150.54 150.92 2,893,144 +0.32(+0.22%)
Mar 04, 2015 151.12 151.51 150.16 150.60 4,585,214 -0.91(-0.60%)
Mar 03, 2015 151.81 151.94 151.12 151.51 3,391,947 -0.68(-0.44%)
Mar 02, 2015 151.09 152.18 151.09 152.18 3,854,372 +1.24(+0.82%)
Feb 27, 2015 151.56 151.56 150.91 150.94 3,794,889 -0.68(-0.45%)
Feb 26, 2015 151.55 151.81 151.12 151.62 3,655,806 +0.04(+0.03%)
Feb 25, 2015 151.46 151.76 151.25 151.58 3,388,177 +0.04(+0.03%)
Feb 24, 2015 150.81 151.66 150.69 151.54 5,073,397 +0.82(+0.55%)
Feb 23, 2015 150.54 150.72 150.22 150.72 3,287,409 -0.18(-0.12%)
Feb 20, 2015 149.24 150.95 148.70 150.90 10,701,265 +1.28(+0.86%)
Feb 19, 2015 149.43 149.90 149.07 149.62 3,206,061 -0.32(-0.21%)
Feb 18, 2015 149.69 150.10 149.51 149.93 3,279,261 -0.08(-0.06%)
Feb 17, 2015 149.59 150.12 149.30 150.01 3,431,430 +0.19(+0.13%)
Feb 13, 2015 149.54 149.82 149.82 149.82 4,812,590 +0.42(+0.28%)
Feb 12, 2015 148.93 149.48 148.71 149.41 4,504,965 +0.95(+0.64%)
Feb 11, 2015 147.95 148.78 147.60 148.46 6,224,784 +0.16(+0.11%)
Feb 10, 2015 148.02 148.50 147.16 148.30 4,299,790 +1.18(+0.80%)
Feb 09, 2015 147.20 147.83 146.78 147.12 4,481,446 -0.83(-0.56%)
Feb 06, 2015 148.56 149.01 147.45 147.95 8,680,840 -0.38(-0.26%)
Feb 05, 2015 147.28 148.41 147.12 148.34 7,251,344 +1.68(+1.14%)
Feb 04, 2015 146.05 147.52 146.03 146.66 7,142,186 +0.17(+0.11%)
Feb 03, 2015 144.66 146.55 144.64 146.49 9,077,766 +2.54(+1.77%)
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.