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 (%)
Aug 31, 2015 138.03 138.72 137.17 137.89 7,621,513 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,935 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,760 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,602 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,176 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,316 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,184 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,112 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,743 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,836 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,773 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,016 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,127 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,218 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,375 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,756 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,212 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,932 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,787 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,608 -0.36(-0.24%)
Aug 03, 2015 147.13 147.17 145.39 146.24 5,444,383 -0.77(-0.53%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,622 -0.45(-0.31%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,675 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,612 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,163 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,910 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,866 -1.37(-0.93%)
Jul 23, 2015 148.38 148.38 147.14 147.41 5,969,093 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,601 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,081 -1.43(-0.95%)
Jul 20, 2015 150.56 150.69 150.07 150.35 3,559,140 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,788 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,226 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,520 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,634 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,019 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,509 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,857 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,921 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,373 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,981 -0.31(-0.21%)
Jul 02, 2015 147.79 147.18 147.18 147.18 4,822,129 -0.29(-0.20%)
Jul 01, 2015 147.61 147.82 146.79 147.47 4,973,645 +1.31(+0.90%)
Jun 30, 2015 147.14 147.15 145.85 146.16 11,006,596 +0.15(+0.10%)
Jun 29, 2015 147.64 148.15 145.97 146.01 10,691,298 -2.90(-1.95%)
Jun 26, 2015 148.98 149.49 148.53 148.91 5,840,962 +0.40(+0.27%)
Jun 25, 2015 149.67 149.72 148.46 148.51 4,333,852 -0.63(-0.42%)
Jun 24, 2015 150.10 150.44 149.13 149.14 5,202,039 -1.42(-0.94%)
Jun 23, 2015 150.56 150.94 150.26 150.56 3,749,285 +0.17(+0.11%)
Jun 22, 2015 150.49 150.88 150.19 150.40 4,869,892 +0.96(+0.65%)
Jun 19, 2015 150.16 150.25 149.41 149.43 4,768,533 -0.91(-0.60%)
Jun 18, 2015 149.41 150.84 149.35 150.34 7,891,493 +1.53(+1.03%)
Jun 17, 2015 148.95 149.35 147.98 148.81 4,403,328 +0.22(+0.15%)
Jun 16, 2015 147.64 148.71 147.48 148.58 3,952,064 +0.92(+0.62%)
Jun 15, 2015 147.49 147.88 146.84 147.66 6,636,484 -0.85(-0.58%)
Jun 12, 2015 149.12 149.29 148.18 148.51 5,508,140 -1.25(-0.84%)
Jun 11, 2015 149.81 150.28 149.56 149.77 4,480,523 +0.48(+0.32%)
Jun 10, 2015 147.89 149.68 147.89 149.29 6,610,578 +1.95(+1.32%)
Jun 09, 2015 147.43 147.78 146.92 147.34 5,695,884 -0.08(-0.06%)
Jun 08, 2015 148.00 148.08 147.31 147.42 5,281,073 -0.57(-0.39%)
Jun 05, 2015 148.47 148.79 147.78 147.99 6,306,587 -0.59(-0.40%)
Jun 04, 2015 149.39 150.00 148.22 148.58 8,819,789 -1.39(-0.92%)
Jun 03, 2015 149.94 150.68 149.34 149.97 6,611,992 +0.61(+0.41%)
Jun 02, 2015 149.30 150.03 148.63 149.36 6,158,778 -0.21(-0.14%)
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.