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 (%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,427 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,880 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,425 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,878 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,819 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,083 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,773 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,884 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,461 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,392 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,670 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,133 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,255 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,844 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,388 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,700 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,435 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,720 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,417 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,386 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,916 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,507 -0.77(-0.49%)
Aug 01, 2016 157.22 157.36 156.39 156.81 3,864,607 -0.22(-0.14%)
Jul 29, 2016 156.79 157.34 156.53 157.03 4,933,400 -0.21(-0.14%)
Jul 28, 2016 157.16 157.48 156.51 157.24 3,400,306 -0.17(-0.11%)
Jul 27, 2016 157.89 158.01 157.01 157.41 4,862,309 -0.02(-0.01%)
Jul 26, 2016 157.44 157.79 156.66 157.43 5,562,862 -0.18(-0.11%)
Jul 25, 2016 158.00 158.03 157.23 157.61 2,716,372 -0.60(-0.38%)
Jul 22, 2016 157.77 158.26 157.56 158.21 3,609,560 +0.45(+0.29%)
Jul 21, 2016 158.23 158.39 157.38 157.75 3,327,455 -0.68(-0.43%)
Jul 20, 2016 158.54 158.69 158.11 158.44 2,527,197 +0.31(+0.19%)
Jul 19, 2016 157.78 158.13 157.62 158.13 2,399,366 +0.29(+0.18%)
Jul 18, 2016 157.62 158.09 157.52 157.84 2,503,055 +0.17(+0.11%)
Jul 15, 2016 158.07 158.20 157.30 157.67 4,499,454 +0.05(+0.03%)
Jul 14, 2016 157.71 157.88 157.29 157.62 3,934,432 +1.16(+0.74%)
Jul 13, 2016 156.53 156.63 155.99 156.46 2,805,137 +0.18(+0.11%)
Jul 12, 2016 155.96 156.48 155.76 156.28 3,670,501 +1.08(+0.70%)
Jul 11, 2016 154.98 155.71 154.91 155.20 2,767,760 +0.70(+0.45%)
Jul 08, 2016 153.40 154.72 152.36 154.50 6,075,309 +2.14(+1.40%)
Jul 07, 2016 152.67 153.16 151.72 152.36 2,749,484 -0.16(-0.11%)
Jul 06, 2016 151.36 152.63 150.80 152.53 6,331,209 +0.66(+0.43%)
Jul 05, 2016 152.18 152.27 151.40 151.87 3,793,469 -0.94(-0.61%)
Jul 01, 2016 152.35 152.81 152.81 152.81 4,691,690 +0.26(+0.17%)
Jun 30, 2016 150.88 152.61 150.72 152.54 5,943,232 +2.01(+1.34%)
Jun 29, 2016 149.27 150.68 149.13 150.53 6,545,426 +2.40(+1.62%)
Jun 28, 2016 147.30 148.16 146.75 148.13 6,621,182 +2.23(+1.53%)
Jun 27, 2016 146.99 146.99 145.19 145.90 9,023,082 -2.18(-1.47%)
Jun 24, 2016 148.75 150.56 147.68 148.08 13,351,372 -5.16(-3.36%)
Jun 23, 2016 152.56 153.25 152.26 153.23 3,441,123 +1.91(+1.26%)
Jun 22, 2016 151.88 152.50 151.20 151.32 3,478,411 -0.42(-0.28%)
Jun 21, 2016 151.79 152.14 151.46 151.74 2,176,342 +0.22(+0.15%)
Jun 20, 2016 152.03 152.74 151.49 151.52 3,471,431 +1.09(+0.73%)
Jun 17, 2016 150.97 150.97 149.79 150.43 3,224,637 -0.50(-0.33%)
Jun 16, 2016 149.46 151.10 148.66 150.93 6,552,902 +0.76(+0.50%)
Jun 15, 2016 150.75 151.25 150.01 150.17 2,904,317 -0.20(-0.14%)
Jun 14, 2016 150.53 150.89 149.68 150.37 4,283,793 -0.47(-0.31%)
Jun 13, 2016 151.39 152.24 150.84 150.84 6,009,889 -1.15(-0.76%)
Jun 10, 2016 151.98 152.44 151.49 151.99 4,852,049 -1.00(-0.65%)
Jun 09, 2016 152.55 153.12 152.35 152.99 2,518,234 -0.15(-0.10%)
Jun 08, 2016 152.81 153.24 152.70 153.14 2,014,575 +0.58(+0.38%)
Jun 07, 2016 152.63 153.08 152.53 152.56 1,848,670 +0.17(+0.11%)
Jun 06, 2016 151.80 152.63 151.74 152.39 3,198,486 +0.95(+0.63%)
Jun 03, 2016 151.28 151.63 150.41 151.44 5,134,990 -0.19(-0.12%)
Jun 02, 2016 150.79 151.65 150.52 151.62 2,310,523 +0.47(+0.31%)
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.