Skip to main content

Dow Industrials SPDR (NY: DIA )

341.12 +0.69 (+0.20%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 152.19 152.35 151.17 151.20 7,619,222 -0.76(-0.50%)
Oct 29, 2015 151.66 152.25 151.36 151.96 5,517,490 -0.26(-0.17%)
Oct 28, 2015 150.79 152.22 150.23 152.22 8,577,365 +1.72(+1.14%)
Oct 27, 2015 150.21 150.94 150.13 150.50 5,480,208 -0.30(-0.20%)
Oct 26, 2015 150.99 151.18 150.67 150.80 4,429,905 -0.30(-0.20%)
Oct 23, 2015 150.78 151.33 150.24 151.10 8,921,221 +1.35(+0.90%)
Oct 22, 2015 147.83 149.85 147.76 149.75 9,982,976 +2.84(+1.94%)
Oct 21, 2015 147.73 148.17 146.78 146.91 6,771,724 -0.45(-0.31%)
Oct 20, 2015 147.00 147.69 146.70 147.36 4,833,519 -0.09(-0.06%)
Oct 19, 2015 146.74 147.47 146.53 147.46 5,672,501 +0.21(+0.14%)
Oct 16, 2015 146.87 147.32 146.34 147.25 9,750,943 +0.55(+0.37%)
Oct 15, 2015 145.06 146.70 144.88 146.70 11,253,945 +1.93(+1.33%)
Oct 14, 2015 146.00 146.39 144.48 144.78 6,333,749 -1.34(-0.92%)
Oct 13, 2015 145.79 146.93 145.69 146.12 6,900,776 -0.45(-0.31%)
Oct 12, 2015 146.20 146.63 145.98 146.57 3,311,579 +0.35(+0.24%)
Oct 09, 2015 146.10 146.40 145.66 146.22 5,846,088 +0.33(+0.23%)
Oct 08, 2015 144.43 146.14 144.23 145.89 9,529,501 +1.22(+0.84%)
Oct 07, 2015 144.37 145.13 143.41 144.67 10,310,161 +1.08(+0.75%)
Oct 06, 2015 143.64 144.23 143.22 143.59 7,777,756 +0.09(+0.07%)
Oct 05, 2015 141.93 143.67 141.71 143.50 7,403,531 +2.57(+1.82%)
Oct 02, 2015 137.31 140.93 136.95 140.93 13,870,524 +1.79(+1.29%)
Oct 01, 2015 139.59 139.83 137.45 139.14 8,014,199 -0.11(-0.08%)
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%)
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.