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 (%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,540 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,023 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,136 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,026 +0.84(+0.62%)
Sep 24, 2015 134.77 135.70 133.77 135.39 10,103,579 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,098 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,751 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,585 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,421 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,538 -0.59(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.84 6,601,811 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,739 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,948 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,825 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,080 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,976 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,324 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,290 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,427 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,739 +2.50(+1.87%)
Sep 01, 2015 134.73 135.75 133.35 133.95 17,089,082 -3.94(-2.86%)
Aug 31, 2015 138.03 138.72 137.18 137.89 7,621,504 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,924 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,742 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,576 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,150 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,272 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,160 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,097 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,730 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,831 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,768 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,012 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,119 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,207 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,367 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,751 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,204 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,926 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,782 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,603 -0.36(-0.24%)
Aug 03, 2015 147.13 147.17 145.39 146.24 5,444,378 -0.77(-0.53%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,616 -0.45(-0.30%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,671 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,607 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,156 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,903 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,861 -1.37(-0.93%)
Jul 23, 2015 148.39 148.39 147.14 147.41 5,969,087 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,597 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,075 -1.43(-0.95%)
Jul 20, 2015 150.57 150.69 150.07 150.35 3,559,136 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,785 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,223 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,515 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,631 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,014 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,503 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,851 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,912 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,363 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,976 -0.31(-0.21%)
Jul 02, 2015 147.80 147.18 147.18 147.18 4,822,124 -0.29(-0.20%)
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.