Skip to main content

Dow Industrials SPDR (NY: DIA )

344.91 -1.24 (-0.36%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 154.40 154.86 153.43 154.56 6,314,712 -0.53(-0.34%)
Apr 28, 2016 155.84 156.79 154.70 155.10 4,079,332 -1.78(-1.14%)
Apr 27, 2016 155.90 157.23 155.78 156.88 4,096,265 +0.53(+0.34%)
Apr 26, 2016 156.52 156.89 155.89 156.35 2,573,033 +0.09(+0.06%)
Apr 25, 2016 155.99 156.31 155.21 156.26 2,855,053 -0.31(-0.20%)
Apr 22, 2016 156.32 156.73 155.68 156.58 2,769,566 +0.17(+0.11%)
Apr 21, 2016 157.22 157.43 156.16 156.40 3,171,409 -0.91(-0.58%)
Apr 20, 2016 156.66 157.90 156.66 157.32 3,020,370 +0.38(+0.24%)
Apr 19, 2016 156.78 157.33 156.31 156.94 3,437,871 +0.47(+0.30%)
Apr 18, 2016 155.03 156.51 155.01 156.47 2,954,041 +0.96(+0.62%)
Apr 15, 2016 155.78 155.91 155.28 155.51 4,365,974 -0.26(-0.17%)
Apr 14, 2016 155.71 156.11 155.46 155.78 4,242,180 +0.16(+0.11%)
Apr 13, 2016 154.81 155.70 154.78 155.61 6,208,429 +1.59(+1.03%)
Apr 12, 2016 152.84 154.18 152.51 154.02 4,125,636 +1.44(+0.94%)
Apr 11, 2016 153.18 154.09 152.56 152.58 3,722,667 -0.19(-0.13%)
Apr 08, 2016 153.29 153.78 152.30 152.78 2,949,744 +0.32(+0.21%)
Apr 07, 2016 152.88 153.27 151.92 152.45 6,038,460 -1.52(-0.99%)
Apr 06, 2016 152.95 154.02 152.41 153.97 4,697,974 +1.06(+0.69%)
Apr 05, 2016 153.14 153.91 152.70 152.91 6,254,396 -1.13(-0.73%)
Apr 04, 2016 154.49 154.71 153.84 154.04 2,666,133 -0.52(-0.34%)
Apr 01, 2016 152.82 154.68 152.56 154.57 4,639,703 +0.94(+0.61%)
Mar 31, 2016 153.88 154.20 153.44 153.63 3,627,670 -0.22(-0.14%)
Mar 30, 2016 154.04 154.50 153.51 153.84 4,435,803 +0.71(+0.47%)
Mar 29, 2016 151.76 153.23 151.38 153.13 6,418,364 +0.83(+0.54%)
Mar 28, 2016 152.31 152.71 151.91 152.31 3,563,042 +0.16(+0.10%)
Mar 24, 2016 151.20 152.15 152.15 152.15 5,869,607 +0.11(+0.07%)
Mar 23, 2016 152.39 152.68 151.85 152.03 5,791,833 -0.77(-0.51%)
Mar 22, 2016 152.46 153.30 152.33 152.81 4,575,968 -0.27(-0.18%)
Mar 21, 2016 152.74 153.25 152.42 153.08 3,316,045 +0.28(+0.18%)
Mar 18, 2016 152.44 153.03 152.25 152.80 5,877,807 +0.98(+0.64%)
Mar 17, 2016 150.54 152.23 150.21 151.82 4,689,066 +1.28(+0.85%)
Mar 16, 2016 149.45 150.95 149.41 150.55 4,094,643 +0.72(+0.48%)
Mar 15, 2016 148.93 149.84 148.68 149.83 2,801,358 +0.20(+0.13%)
Mar 14, 2016 149.01 150.04 149.01 149.63 3,063,120 +0.16(+0.10%)
Mar 11, 2016 148.81 149.57 148.77 149.47 4,233,617 +1.88(+1.28%)
Mar 10, 2016 148.12 148.75 146.06 147.59 5,606,677 +0.03(+0.02%)
Mar 09, 2016 147.89 148.05 147.14 147.55 4,127,562 +0.35(+0.24%)
Mar 08, 2016 147.36 148.19 146.86 147.21 3,260,371 -0.87(-0.59%)
Mar 07, 2016 146.99 148.34 146.93 148.07 3,726,214 +0.52(+0.35%)
Mar 04, 2016 147.13 148.01 146.60 147.55 4,061,610 +0.58(+0.40%)
Mar 03, 2016 146.43 147.01 145.90 146.97 3,419,139 +0.40(+0.27%)
Mar 02, 2016 145.82 146.61 145.43 146.57 3,577,088 +0.32(+0.22%)
Mar 01, 2016 144.07 146.31 143.81 146.25 4,507,712 +3.09(+2.16%)
Feb 29, 2016 144.20 145.11 143.16 143.16 4,008,827 -1.15(-0.79%)
Feb 26, 2016 145.66 145.76 144.17 144.31 4,376,271 -0.49(-0.34%)
Feb 25, 2016 143.22 144.79 142.68 144.79 6,062,473 +1.88(+1.32%)
Feb 24, 2016 142.46 143.11 140.13 142.91 9,219,131 +0.45(+0.32%)
Feb 23, 2016 143.72 143.85 142.19 142.46 6,972,959 -1.55(-1.08%)
Feb 22, 2016 143.50 144.46 143.31 144.01 3,975,638 +1.94(+1.37%)
Feb 19, 2016 141.62 142.16 141.10 142.07 5,370,221 -0.18(-0.13%)
Feb 18, 2016 142.95 143.05 142.05 142.25 5,996,350 -0.35(-0.25%)
Feb 17, 2016 141.31 142.89 141.22 142.60 6,457,257 +2.36(+1.68%)
Feb 16, 2016 139.86 140.32 138.88 140.24 6,301,016 +1.92(+1.39%)
Feb 12, 2016 136.75 138.32 138.32 138.32 8,180,452 +2.75(+2.03%)
Feb 11, 2016 135.57 136.63 134.24 135.57 17,114,256 -2.24(-1.62%)
Feb 10, 2016 139.19 140.33 137.67 137.81 9,476,355 -0.73(-0.53%)
Feb 09, 2016 137.08 139.60 137.05 138.55 13,239,866 -0.09(-0.07%)
Feb 08, 2016 138.44 139.04 136.65 138.64 15,468,339 -1.38(-0.98%)
Feb 05, 2016 141.69 141.81 139.39 140.02 9,590,845 -1.90(-1.34%)
Feb 04, 2016 140.78 142.49 140.57 141.92 13,549,673 +0.81(+0.58%)
Feb 03, 2016 140.43 141.58 137.89 141.11 16,471,774 +1.55(+1.11%)
Feb 02, 2016 140.67 140.67 139.15 139.56 9,136,550 -2.53(-1.78%)
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.