Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 148.66 148.91 146.80 147.40 10,352,819 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,035 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,836 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,023 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,266 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,122 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,592 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,714 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,966 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,620 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,811 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,197 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,081 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,094 -0.60(-0.40%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,534 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,455 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,695 +0.27(+0.19%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,217 -0.14(-0.10%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,721 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,265 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.11 8,997,854 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,982 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,358 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,313 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,692 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,493 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,532 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,420 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,628 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,634 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,819 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,445 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,891 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,607 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,918 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,613 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,139 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,587 +1.16(+0.79%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,300 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,341 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,316 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,833 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,604 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,562 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,172 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,027 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,088 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,312 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,860 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,199 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,087 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,687 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,830 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,313 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,299 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,209 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,573 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,443 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,510 +1.66(+1.14%)
Feb 04, 2015 144.69 146.14 144.67 145.29 7,209,326 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,100 +2.52(+1.77%)
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.