Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 138.76 139.37 137.91 139.25 8,894,118 +2.05(+1.49%)
Sep 29, 2015 136.99 137.83 136.31 137.21 11,566,086 +0.38(+0.28%)
Sep 28, 2015 138.76 138.77 136.65 136.83 11,689,270 -2.65(-1.90%)
Sep 25, 2015 140.30 140.80 138.77 139.48 12,232,253 +0.87(+0.62%)
Sep 24, 2015 137.97 138.93 136.95 138.61 9,868,983 -0.62(-0.44%)
Sep 23, 2015 139.80 139.90 138.62 139.23 5,317,691 -0.35(-0.25%)
Sep 22, 2015 139.25 139.89 138.71 139.58 10,485,500 -1.63(-1.15%)
Sep 21, 2015 141.01 141.77 140.15 141.21 9,065,098 +1.16(+0.83%)
Sep 18, 2015 140.44 141.50 139.75 140.04 12,145,705 -2.52(-1.77%)
Sep 17, 2015 143.08 144.81 142.28 142.56 16,695,656 -0.60(-0.42%)
Sep 16, 2015 142.26 143.28 141.87 143.16 6,448,519 +1.20(+0.84%)
Sep 15, 2015 140.47 142.32 140.13 141.96 7,624,493 +2.00(+1.43%)
Sep 14, 2015 140.55 140.66 139.64 139.96 5,377,125 -0.53(-0.38%)
Sep 11, 2015 139.22 140.53 138.88 140.49 7,257,307 +0.85(+0.61%)
Sep 10, 2015 138.91 140.59 138.58 139.64 9,742,485 +0.74(+0.54%)
Sep 09, 2015 142.32 142.47 138.65 138.89 9,203,201 -2.04(-1.45%)
Sep 08, 2015 140.00 141.04 139.54 140.94 7,981,589 +3.37(+2.45%)
Sep 04, 2015 137.95 137.57 137.57 137.57 10,122,658 -2.31(-1.65%)
Sep 03, 2015 140.44 141.42 139.41 139.88 9,388,254 +0.18(+0.13%)
Sep 02, 2015 139.24 139.71 137.84 139.70 9,664,987 +2.56(+1.87%)
Sep 01, 2015 137.94 138.98 136.52 137.13 16,692,281 -4.03(-2.86%)
Aug 31, 2015 141.31 142.02 140.44 141.17 7,444,536 -0.98(-0.69%)
Aug 28, 2015 141.63 142.40 141.22 142.15 9,496,185 -0.10(-0.07%)
Aug 27, 2015 140.89 142.29 139.34 142.25 17,809,384 +3.24(+2.33%)
Aug 26, 2015 137.07 139.22 134.75 139.01 23,266,494 +5.27(+3.94%)
Aug 25, 2015 139.59 139.88 133.57 133.74 22,643,870 -1.61(-1.19%)
Aug 24, 2015 133.24 139.69 128.68 135.36 41,069,972 -5.15(-3.67%)
Aug 21, 2015 143.40 144.15 140.51 140.51 22,066,602 -4.50(-3.10%)
Aug 20, 2015 146.73 146.99 145.00 145.00 14,455,471 -3.00(-2.03%)
Aug 19, 2015 148.50 149.49 147.47 148.00 12,888,356 -1.35(-0.91%)
Aug 18, 2015 149.31 149.87 149.14 149.36 4,754,803 -0.31(-0.21%)
Aug 17, 2015 148.43 149.70 147.90 149.67 4,760,602 +0.68(+0.46%)
Aug 14, 2015 148.37 149.14 148.28 148.99 4,123,002 +0.50(+0.34%)
Aug 13, 2015 148.22 149.05 147.84 148.49 7,703,985 +0.09(+0.06%)
Aug 12, 2015 147.23 148.56 146.01 148.40 10,357,984 +0.08(+0.06%)
Aug 11, 2015 148.73 148.98 147.87 148.32 7,935,724 -1.77(-1.18%)
Aug 10, 2015 148.91 150.20 148.91 150.09 5,286,094 +2.00(+1.35%)
Aug 07, 2015 148.13 148.33 147.20 148.09 7,229,353 -0.32(-0.22%)
Aug 06, 2015 149.49 149.63 147.93 148.41 6,307,977 -0.97(-0.65%)
Aug 05, 2015 149.79 150.37 149.10 149.38 5,359,382 +0.03(+0.02%)
Aug 04, 2015 149.75 150.04 148.93 149.35 4,759,465 -0.37(-0.24%)
Aug 03, 2015 150.63 150.67 148.85 149.72 5,317,962 -0.79(-0.53%)
Jul 31, 2015 151.35 151.40 150.34 150.51 5,263,496 -0.46(-0.30%)
Jul 30, 2015 150.81 151.11 150.04 150.97 4,293,606 -0.03(-0.02%)
Jul 29, 2015 150.21 151.26 150.07 151.00 4,901,101 +0.98(+0.65%)
Jul 28, 2015 148.96 150.17 148.48 150.02 6,604,166 +1.60(+1.08%)
Jul 27, 2015 148.62 148.89 148.04 148.42 6,304,048 -1.10(-0.74%)
Jul 24, 2015 150.98 150.99 149.34 149.52 5,389,739 -1.40(-0.93%)
Jul 23, 2015 151.91 151.91 150.63 150.92 5,830,488 -0.97(-0.64%)
Jul 22, 2015 152.00 152.41 151.50 151.89 4,474,238 -0.57(-0.37%)
Jul 21, 2015 153.07 153.09 152.00 152.46 5,900,805 -1.47(-0.95%)
Jul 20, 2015 154.15 154.27 153.64 153.92 3,476,495 +0.13(+0.08%)
Jul 17, 2015 153.75 153.85 153.34 153.79 3,242,702 -0.31(-0.20%)
Jul 16, 2015 154.21 154.25 153.62 154.10 2,931,536 +0.62(+0.40%)
Jul 15, 2015 153.46 153.80 153.10 153.48 4,004,326 +0.01(+0.01%)
Jul 14, 2015 152.72 153.65 152.60 153.47 3,238,643 +0.62(+0.41%)
Jul 13, 2015 152.19 152.93 152.17 152.85 4,551,810 +1.86(+1.23%)
Jul 10, 2015 150.82 151.32 150.31 150.99 5,292,688 +1.83(+1.23%)
Jul 09, 2015 150.76 151.04 149.11 149.16 5,377,030 +0.22(+0.15%)
Jul 08, 2015 149.88 150.16 148.75 148.94 8,046,631 -2.24(-1.48%)
Jul 07, 2015 150.53 151.26 148.46 151.17 9,145,948 +0.81(+0.54%)
Jul 06, 2015 149.44 150.76 149.22 150.36 4,404,279 -0.31(-0.21%)
Jul 02, 2015 151.31 150.68 150.68 150.68 4,710,156 -0.30(-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.