Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 151.31 150.36 150.36 150.36 6,680,873 -1.56(-1.03%)
Dec 30, 2015 152.59 152.72 151.76 151.92 3,366,219 -1.02(-0.67%)
Dec 29, 2015 152.26 153.17 152.09 152.94 7,110,531 +1.73(+1.14%)
Dec 28, 2015 150.79 151.34 150.47 151.21 3,393,105 -0.21(-0.14%)
Dec 24, 2015 151.80 151.42 151.42 151.42 2,042,541 -0.51(-0.34%)
Dec 23, 2015 151.42 151.94 151.02 151.93 7,469,202 +1.56(+1.03%)
Dec 22, 2015 149.59 150.61 148.79 150.37 6,945,831 +1.52(+1.02%)
Dec 21, 2015 148.88 149.12 147.69 148.85 7,482,705 +1.08(+0.73%)
Dec 18, 2015 150.23 150.29 147.68 147.77 12,666,611 -3.19(-2.11%)
Dec 17, 2015 153.59 153.63 150.97 150.96 9,852,420 -2.19(-1.43%)
Dec 16, 2015 152.11 153.46 150.85 153.15 13,084,804 +1.88(+1.24%)
Dec 15, 2015 150.80 152.13 150.80 151.27 9,324,115 +1.34(+0.90%)
Dec 14, 2015 149.13 149.97 147.88 149.93 14,275,262 +1.01(+0.68%)
Dec 11, 2015 149.71 150.33 148.68 148.92 10,317,887 -2.72(-1.79%)
Dec 10, 2015 151.03 152.71 150.75 151.64 6,510,257 +0.77(+0.51%)
Dec 09, 2015 151.26 153.26 150.08 150.87 11,071,082 -0.67(-0.44%)
Dec 08, 2015 151.46 152.48 150.81 151.54 7,988,032 -1.35(-0.88%)
Dec 07, 2015 153.48 153.53 152.10 152.90 6,549,906 -0.93(-0.61%)
Dec 04, 2015 151.09 154.05 151.00 153.83 7,252,360 +3.09(+2.05%)
Dec 03, 2015 153.17 153.33 150.24 150.73 8,124,786 -2.12(-1.39%)
Dec 02, 2015 154.02 154.36 152.67 152.85 8,613,766 -1.31(-0.85%)
Dec 01, 2015 153.40 154.24 153.15 154.16 7,024,648 +1.36(+0.89%)
Nov 30, 2015 153.58 153.75 152.71 152.80 4,147,835 -0.58(-0.38%)
Nov 27, 2015 153.29 153.62 152.91 153.38 3,338,413 -0.03(-0.02%)
Nov 25, 2015 153.47 153.40 153.40 153.40 2,583,519 -0.04(-0.03%)
Nov 24, 2015 152.32 153.82 152.27 153.45 5,068,549 +0.21(+0.14%)
Nov 23, 2015 153.36 153.88 152.86 153.24 3,011,730 -0.28(-0.18%)
Nov 20, 2015 153.61 154.30 153.17 153.52 8,965,925 +0.84(+0.55%)
Nov 19, 2015 152.26 153.01 152.24 152.68 6,347,306 -0.06(-0.04%)
Nov 18, 2015 150.97 152.83 150.96 152.74 7,275,950 +2.21(+1.47%)
Nov 17, 2015 150.91 151.47 150.18 150.53 7,689,449 +0.12(+0.08%)
Nov 16, 2015 148.24 150.44 147.94 150.41 5,832,263 +2.07(+1.40%)
Nov 13, 2015 149.59 150.00 148.28 148.34 9,322,059 -1.77(-1.18%)
Nov 12, 2015 151.33 151.55 150.04 150.11 7,172,107 -2.18(-1.43%)
Nov 11, 2015 153.12 153.18 152.20 152.29 3,328,179 -0.49(-0.32%)
Nov 10, 2015 152.09 152.85 151.88 152.78 5,629,156 +0.31(+0.20%)
Nov 09, 2015 153.40 153.48 151.88 152.47 9,264,692 -1.48(-0.96%)
Nov 06, 2015 153.39 153.97 152.72 153.95 8,893,471 +0.43(+0.28%)
Nov 05, 2015 153.61 154.04 152.74 153.52 5,827,620 -0.01(-0.01%)
Nov 04, 2015 154.32 154.34 153.13 153.53 7,994,451 -0.36(-0.23%)
Nov 03, 2015 152.90 154.34 152.80 153.89 4,985,823 +0.82(+0.53%)
Nov 02, 2015 152.00 153.22 151.88 153.07 4,861,886 +1.40(+0.92%)
Oct 30, 2015 152.66 152.82 151.64 151.67 7,595,596 -0.77(-0.50%)
Oct 29, 2015 152.13 152.72 151.83 152.44 5,500,381 -0.26(-0.17%)
Oct 28, 2015 151.26 152.69 150.70 152.69 8,550,768 +1.73(+1.14%)
Oct 27, 2015 150.67 151.41 150.60 150.97 5,463,214 -0.30(-0.20%)
Oct 26, 2015 151.46 151.65 151.14 151.27 4,416,169 -0.30(-0.20%)
Oct 23, 2015 151.25 151.80 150.71 151.57 8,893,557 +1.35(+0.90%)
Oct 22, 2015 148.29 150.31 148.22 150.22 9,952,020 +2.85(+1.94%)
Oct 21, 2015 148.19 148.63 147.24 147.37 6,750,726 -0.45(-0.31%)
Oct 20, 2015 147.46 148.15 147.16 147.82 4,818,531 -0.09(-0.06%)
Oct 19, 2015 147.19 147.92 146.99 147.92 5,654,912 +0.21(+0.14%)
Oct 16, 2015 147.33 147.78 146.80 147.71 9,720,707 +0.55(+0.37%)
Oct 15, 2015 145.51 147.16 145.33 147.16 11,219,048 +1.93(+1.33%)
Oct 14, 2015 146.46 146.84 144.93 145.23 6,314,109 -1.35(-0.92%)
Oct 13, 2015 146.24 147.38 146.15 146.58 6,879,377 -0.46(-0.31%)
Oct 12, 2015 146.65 147.08 146.43 147.03 3,301,310 +0.35(+0.24%)
Oct 09, 2015 146.56 146.86 146.11 146.68 5,827,960 +0.34(+0.23%)
Oct 08, 2015 144.88 146.59 144.68 146.34 9,499,952 +1.22(+0.84%)
Oct 07, 2015 144.82 145.58 143.86 145.12 10,278,190 +1.08(+0.75%)
Oct 06, 2015 144.09 144.68 143.66 144.04 7,753,638 +0.09(+0.07%)
Oct 05, 2015 142.37 144.12 142.15 143.95 7,380,574 +2.58(+1.82%)
Oct 02, 2015 137.74 141.37 137.38 141.37 13,827,514 +1.80(+1.29%)
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.