Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 146.77 147.23 145.88 146.00 5,636,095 -1.49(-1.01%)
Mar 30, 2015 146.60 147.79 146.57 147.49 6,566,608 +2.12(+1.46%)
Mar 27, 2015 144.97 145.50 144.68 145.37 4,830,981 +0.27(+0.19%)
Mar 26, 2015 144.82 145.77 144.26 145.09 8,033,037 -0.36(-0.25%)
Mar 25, 2015 147.95 148.12 145.42 145.46 10,307,393 -2.39(-1.62%)
Mar 24, 2015 148.52 148.97 147.80 147.85 5,707,036 -0.84(-0.56%)
Mar 23, 2015 148.85 149.43 148.68 148.69 4,368,536 -0.09(-0.06%)
Mar 20, 2015 148.37 149.36 148.13 148.78 7,296,909 +1.32(+0.90%)
Mar 19, 2015 147.88 148.05 147.17 147.45 7,587,512 -0.88(-0.59%)
Mar 18, 2015 146.02 148.56 145.25 148.33 13,752,725 +1.83(+1.25%)
Mar 17, 2015 146.74 146.89 145.98 146.50 6,570,711 -1.05(-0.71%)
Mar 16, 2015 146.30 147.66 146.30 147.55 6,762,214 +1.82(+1.25%)
Mar 13, 2015 146.41 146.50 144.67 145.73 8,326,564 -1.16(-0.79%)
Mar 12, 2015 145.47 146.93 145.43 146.89 4,902,979 +2.15(+1.49%)
Mar 11, 2015 145.25 145.51 144.64 144.74 6,803,162 -0.28(-0.19%)
Mar 10, 2015 146.40 146.51 145.01 145.01 7,395,960 -2.55(-1.73%)
Mar 09, 2015 146.53 147.89 146.53 147.57 4,684,442 +1.15(+0.78%)
Mar 06, 2015 147.83 148.25 146.19 146.42 8,891,374 -2.27(-1.53%)
Mar 05, 2015 148.76 148.92 148.31 148.69 2,936,548 +0.32(+0.22%)
Mar 04, 2015 148.89 149.27 147.94 148.37 4,654,003 -0.89(-0.60%)
Mar 03, 2015 149.56 149.69 148.88 149.27 3,442,835 -0.66(-0.44%)
Mar 02, 2015 148.86 149.93 148.86 149.93 3,912,197 +1.22(+0.82%)
Feb 27, 2015 149.32 149.32 148.68 148.71 3,851,821 -0.67(-0.45%)
Feb 26, 2015 149.31 149.57 148.88 149.38 3,710,653 +0.04(+0.03%)
Feb 25, 2015 149.22 149.51 149.01 149.34 3,439,008 +0.04(+0.03%)
Feb 24, 2015 148.58 149.42 148.46 149.30 5,149,510 +0.81(+0.55%)
Feb 23, 2015 148.31 148.49 148.00 148.49 3,336,728 -0.18(-0.12%)
Feb 20, 2015 147.03 148.72 146.50 148.67 10,861,810 +1.26(+0.86%)
Feb 19, 2015 147.22 147.68 146.86 147.40 3,254,159 -0.31(-0.21%)
Feb 18, 2015 147.48 147.89 147.31 147.72 3,328,457 -0.08(-0.06%)
Feb 17, 2015 147.38 147.90 147.09 147.80 3,482,909 +0.19(+0.13%)
Feb 13, 2015 147.33 147.61 147.61 147.61 4,884,790 +0.41(+0.28%)
Feb 12, 2015 146.73 147.27 146.51 147.20 4,572,549 +0.93(+0.64%)
Feb 11, 2015 145.77 146.59 145.42 146.27 6,318,169 +0.16(+0.11%)
Feb 10, 2015 145.83 146.31 144.99 146.11 4,364,296 +1.16(+0.80%)
Feb 09, 2015 145.02 145.64 144.61 144.95 4,548,677 -0.82(-0.56%)
Feb 06, 2015 146.36 146.81 145.27 145.77 8,811,072 -0.38(-0.26%)
Feb 05, 2015 145.10 146.22 144.95 146.14 7,360,130 +1.65(+1.14%)
Feb 04, 2015 143.89 145.34 143.88 144.49 7,249,335 +0.16(+0.11%)
Feb 03, 2015 142.53 144.38 142.50 144.33 9,213,953 +2.50(+1.77%)
Feb 02, 2015 140.74 141.95 139.23 141.82 11,528,504 +1.49(+1.06%)
Jan 30, 2015 141.76 142.12 140.18 140.33 13,608,382 -2.00(-1.41%)
Jan 29, 2015 140.91 142.48 140.01 142.34 11,746,516 +1.78(+1.27%)
Jan 28, 2015 142.87 142.92 140.45 140.55 11,813,804 -1.53(-1.08%)
Jan 27, 2015 142.01 143.03 141.74 142.08 14,126,281 -2.38(-1.65%)
Jan 26, 2015 144.19 144.64 143.55 144.47 4,557,567 +0.07(+0.05%)
Jan 23, 2015 145.46 145.55 144.38 144.39 5,858,652 -1.24(-0.85%)
Jan 22, 2015 143.99 145.81 142.84 145.63 11,664,619 +2.10(+1.47%)
Jan 21, 2015 142.62 143.85 142.14 143.52 7,647,096 +0.37(+0.26%)
Jan 20, 2015 143.43 143.74 141.72 143.16 8,823,103 +0.19(+0.13%)
Jan 16, 2015 141.25 143.21 140.88 142.97 10,655,970 +1.44(+1.02%)
Jan 15, 2015 142.90 143.18 141.32 141.53 11,362,057 -0.82(-0.57%)
Jan 14, 2015 141.84 142.89 141.00 142.35 13,560,702 -1.57(-1.09%)
Jan 13, 2015 145.34 146.41 142.87 143.92 12,121,318 -0.21(-0.15%)
Jan 12, 2015 145.11 145.27 143.49 144.13 5,261,423 -0.80(-0.55%)
Jan 09, 2015 146.37 146.44 144.45 144.93 8,127,442 -1.26(-0.86%)
Jan 08, 2015 144.96 146.35 144.92 146.19 8,759,843 +2.59(+1.81%)
Jan 07, 2015 142.99 143.76 142.49 143.60 6,780,905 +1.80(+1.27%)
Jan 06, 2015 143.20 143.56 140.92 141.80 12,384,243 -1.19(-0.83%)
Jan 05, 2015 144.80 144.92 142.67 142.98 8,190,974 -2.53(-1.74%)
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.