Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 149.52 149.96 148.58 149.68 6,520,922 -0.51(-0.34%)
Apr 28, 2016 150.92 151.84 149.80 150.19 4,212,545 -1.73(-1.14%)
Apr 27, 2016 150.97 152.26 150.86 151.92 4,230,031 +0.51(+0.34%)
Apr 26, 2016 151.57 151.93 150.96 151.41 2,657,057 +0.08(+0.06%)
Apr 25, 2016 151.06 151.36 150.30 151.32 2,948,287 -0.30(-0.20%)
Apr 22, 2016 151.38 151.78 150.76 151.62 2,860,008 +0.17(+0.11%)
Apr 21, 2016 152.25 152.45 151.22 151.46 3,274,973 -0.89(-0.58%)
Apr 20, 2016 151.71 152.91 151.71 152.34 3,119,002 +0.36(+0.24%)
Apr 19, 2016 151.83 152.36 151.36 151.98 3,550,137 +0.46(+0.30%)
Apr 18, 2016 150.13 151.56 150.11 151.52 3,050,507 +0.93(+0.62%)
Apr 15, 2016 150.86 150.98 150.37 150.60 4,508,548 -0.25(-0.17%)
Apr 14, 2016 150.78 151.18 150.54 150.85 4,380,711 +0.16(+0.11%)
Apr 13, 2016 149.91 150.77 149.88 150.69 6,411,168 +1.54(+1.03%)
Apr 12, 2016 148.00 149.31 147.69 149.15 4,260,361 +1.39(+0.94%)
Apr 11, 2016 148.33 149.22 147.73 147.76 3,844,233 -0.19(-0.13%)
Apr 08, 2016 148.44 148.91 147.48 147.94 3,046,069 +0.31(+0.21%)
Apr 07, 2016 148.04 148.42 147.12 147.63 6,235,649 -1.47(-0.99%)
Apr 06, 2016 148.11 149.15 147.59 149.11 4,851,389 +1.03(+0.69%)
Apr 05, 2016 148.30 149.04 147.87 148.08 6,458,637 -1.09(-0.73%)
Apr 04, 2016 149.60 149.81 148.97 149.17 2,753,197 -0.50(-0.34%)
Apr 01, 2016 147.99 149.79 147.73 149.68 4,791,215 +0.91(+0.61%)
Mar 31, 2016 149.01 149.32 148.59 148.77 3,746,133 -0.21(-0.14%)
Mar 30, 2016 149.16 149.62 148.66 148.98 4,580,657 +0.69(+0.47%)
Mar 29, 2016 146.96 148.38 146.60 148.29 6,627,960 +0.80(+0.54%)
Mar 28, 2016 147.50 147.88 147.10 147.49 3,679,395 +0.15(+0.10%)
Mar 24, 2016 146.42 147.34 147.34 147.34 6,061,282 +0.11(+0.07%)
Mar 23, 2016 147.57 147.85 147.05 147.23 5,980,969 -0.75(-0.51%)
Mar 22, 2016 147.64 148.45 147.51 147.98 4,725,399 -0.26(-0.18%)
Mar 21, 2016 147.91 148.41 147.60 148.24 3,424,333 +0.27(+0.18%)
Mar 18, 2016 147.62 148.19 147.43 147.97 6,069,751 +0.95(+0.64%)
Mar 17, 2016 145.78 147.42 145.46 147.02 4,842,197 +1.23(+0.85%)
Mar 16, 2016 144.73 146.18 144.69 145.79 4,228,362 +0.70(+0.48%)
Mar 15, 2016 144.22 145.10 143.98 145.09 2,892,843 +0.19(+0.13%)
Mar 14, 2016 144.30 145.30 144.30 144.90 3,163,153 +0.15(+0.11%)
Mar 11, 2016 144.10 144.84 144.06 144.74 4,371,875 +1.82(+1.28%)
Mar 10, 2016 143.43 144.05 141.44 142.92 5,789,774 +0.03(+0.02%)
Mar 09, 2016 143.21 143.37 142.48 142.89 4,262,356 +0.34(+0.24%)
Mar 08, 2016 142.70 143.51 142.21 142.55 3,366,845 -0.84(-0.59%)
Mar 07, 2016 142.34 143.65 142.28 143.39 3,847,901 +0.50(+0.35%)
Mar 04, 2016 142.47 143.33 141.96 142.89 4,194,250 +0.56(+0.40%)
Mar 03, 2016 141.80 142.36 141.29 142.32 3,530,798 +0.39(+0.27%)
Mar 02, 2016 141.21 141.97 140.83 141.94 3,693,905 +0.31(+0.22%)
Mar 01, 2016 139.52 141.68 139.26 141.63 4,654,920 +2.99(+2.16%)
Feb 29, 2016 139.64 140.53 138.63 138.63 4,139,743 -1.11(-0.79%)
Feb 26, 2016 141.05 141.15 139.61 139.74 4,519,187 -0.47(-0.34%)
Feb 25, 2016 138.69 140.21 138.16 140.21 6,260,456 +1.82(+1.32%)
Feb 24, 2016 137.95 138.58 135.70 138.39 9,520,200 +0.44(+0.32%)
Feb 23, 2016 139.18 139.31 137.69 137.95 7,200,675 -1.50(-1.08%)
Feb 22, 2016 138.96 139.89 138.78 139.46 4,105,471 +1.88(+1.37%)
Feb 19, 2016 137.14 137.67 136.64 137.57 5,545,597 -0.17(-0.13%)
Feb 18, 2016 138.43 138.53 137.56 137.75 6,192,184 -0.34(-0.25%)
Feb 17, 2016 136.84 138.37 136.75 138.09 6,668,145 +2.29(+1.68%)
Feb 16, 2016 135.44 135.88 134.48 135.81 6,506,800 +1.86(+1.39%)
Feb 12, 2016 132.42 133.95 133.95 133.95 8,447,617 +2.66(+2.03%)
Feb 11, 2016 131.28 132.31 130.00 131.28 17,673,192 -2.17(-1.63%)
Feb 10, 2016 134.78 135.89 133.32 133.45 9,785,844 -0.71(-0.53%)
Feb 09, 2016 132.74 135.19 132.72 134.16 13,672,267 -0.09(-0.07%)
Feb 08, 2016 134.06 134.64 132.33 134.26 15,973,520 -1.33(-0.98%)
Feb 05, 2016 137.21 137.32 134.99 135.59 9,904,072 -1.84(-1.34%)
Feb 04, 2016 136.33 137.98 136.12 137.43 13,992,192 +0.79(+0.58%)
Feb 03, 2016 135.99 137.10 133.53 136.64 17,009,726 +1.50(+1.11%)
Feb 02, 2016 136.22 136.22 134.75 135.15 9,434,941 -2.45(-1.78%)
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.