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 (%)
May 31, 2016 152.22 152.22 150.65 151.09 2,815,736 -0.72(-0.48%)
May 27, 2016 151.57 151.81 151.81 151.81 1,914,560 +0.36(+0.24%)
May 26, 2016 151.80 151.97 151.23 151.45 2,660,986 -0.17(-0.11%)
May 25, 2016 150.96 152.01 150.92 151.62 3,203,948 +1.21(+0.80%)
May 24, 2016 149.48 150.74 149.39 150.42 3,288,586 +1.77(+1.19%)
May 23, 2016 148.70 149.12 148.49 148.65 2,031,970 +0.02(+0.01%)
May 20, 2016 148.60 149.29 148.42 148.63 3,233,064 +0.59(+0.40%)
May 19, 2016 148.27 148.48 147.19 148.04 6,006,943 -0.81(-0.54%)
May 18, 2016 148.38 149.78 147.91 148.85 4,836,803 +0.06(+0.04%)
May 17, 2016 149.93 150.21 148.25 148.79 3,952,162 -1.44(-0.96%)
May 16, 2016 148.90 150.60 148.81 150.23 2,823,990 +1.51(+1.01%)
May 13, 2016 149.92 150.45 148.53 148.72 3,937,182 -1.64(-1.09%)
May 12, 2016 150.69 150.96 149.50 150.36 2,990,815 +0.10(+0.07%)
May 11, 2016 151.45 151.65 150.23 150.26 3,182,341 -1.61(-1.06%)
May 10, 2016 150.62 151.93 150.55 151.87 3,382,531 +1.88(+1.25%)
May 09, 2016 150.22 150.65 149.69 149.99 2,266,649 -0.30(-0.20%)
May 06, 2016 148.90 150.35 148.89 150.30 3,469,959 +0.76(+0.51%)
May 05, 2016 149.86 150.19 149.16 149.53 2,098,856 +0.10(+0.07%)
May 04, 2016 149.48 150.19 149.08 149.43 4,065,951 -0.83(-0.55%)
May 03, 2016 150.41 150.71 149.57 150.26 5,477,906 -1.19(-0.78%)
May 02, 2016 150.92 151.63 150.44 151.45 2,906,057 +0.94(+0.63%)
Apr 29, 2016 150.35 150.80 149.41 150.51 6,484,931 -0.52(-0.34%)
Apr 28, 2016 151.75 152.68 150.63 151.03 4,189,295 -1.74(-1.14%)
Apr 27, 2016 151.81 153.10 151.69 152.76 4,206,685 +0.52(+0.34%)
Apr 26, 2016 152.41 152.77 151.80 152.25 2,642,392 +0.09(+0.06%)
Apr 25, 2016 151.90 152.20 151.13 152.16 2,932,014 -0.31(-0.20%)
Apr 22, 2016 152.22 152.62 151.59 152.47 2,844,222 +0.17(+0.11%)
Apr 21, 2016 153.09 153.30 152.06 152.30 3,256,898 -0.89(-0.58%)
Apr 20, 2016 152.55 153.75 152.55 153.19 3,101,787 +0.36(+0.24%)
Apr 19, 2016 152.67 153.20 152.20 152.82 3,530,542 +0.46(+0.30%)
Apr 18, 2016 150.97 152.41 150.94 152.36 3,033,670 +0.93(+0.62%)
Apr 15, 2016 151.69 151.82 151.21 151.43 4,483,664 -0.25(-0.17%)
Apr 14, 2016 151.62 152.02 151.38 151.69 4,356,531 +0.16(+0.11%)
Apr 13, 2016 150.75 151.61 150.71 151.53 6,375,782 +1.55(+1.03%)
Apr 12, 2016 148.82 150.14 148.51 149.98 4,236,846 +1.40(+0.94%)
Apr 11, 2016 149.15 150.04 148.55 148.58 3,823,015 -0.19(-0.13%)
Apr 08, 2016 149.26 149.74 148.30 148.76 3,029,256 +0.31(+0.21%)
Apr 07, 2016 148.87 149.25 147.94 148.45 6,201,231 -1.48(-0.99%)
Apr 06, 2016 148.93 149.98 148.41 149.93 4,824,611 +1.03(+0.69%)
Apr 05, 2016 149.12 149.87 148.69 148.90 6,422,989 -1.10(-0.73%)
Apr 04, 2016 150.43 150.65 149.80 150.00 2,738,001 -0.51(-0.34%)
Apr 01, 2016 148.81 150.62 148.55 150.51 4,764,770 +0.91(+0.61%)
Mar 31, 2016 149.84 150.15 149.42 149.59 3,725,456 -0.21(-0.14%)
Mar 30, 2016 149.99 150.45 149.48 149.81 4,555,374 +0.69(+0.47%)
Mar 29, 2016 147.77 149.21 147.41 149.11 6,591,377 +0.81(+0.54%)
Mar 28, 2016 148.32 148.71 147.92 148.31 3,659,086 +0.15(+0.10%)
Mar 24, 2016 147.23 148.16 148.16 148.16 6,027,827 +0.11(+0.07%)
Mar 23, 2016 148.39 148.67 147.87 148.04 5,947,957 -0.75(-0.51%)
Mar 22, 2016 148.46 149.27 148.33 148.80 4,699,317 -0.26(-0.18%)
Mar 21, 2016 148.73 149.23 148.42 149.06 3,405,432 +0.27(+0.18%)
Mar 18, 2016 148.43 149.01 148.25 148.79 6,036,248 +0.95(+0.64%)
Mar 17, 2016 146.59 148.24 146.26 147.84 4,815,462 +1.24(+0.85%)
Mar 16, 2016 145.53 146.99 145.49 146.59 4,205,016 +0.70(+0.48%)
Mar 15, 2016 145.02 145.91 144.78 145.89 2,876,871 +0.19(+0.13%)
Mar 14, 2016 145.10 146.10 145.10 145.70 3,145,688 +0.15(+0.10%)
Mar 11, 2016 144.91 145.64 144.86 145.55 4,347,736 +1.84(+1.28%)
Mar 10, 2016 144.23 144.85 142.23 143.71 5,757,807 +0.03(+0.02%)
Mar 09, 2016 144.01 144.16 143.27 143.68 4,238,823 +0.34(+0.24%)
Mar 08, 2016 143.49 144.31 143.00 143.34 3,348,256 -0.84(-0.59%)
Mar 07, 2016 143.13 144.45 143.07 144.19 3,826,656 +0.51(+0.35%)
Mar 04, 2016 143.26 144.13 142.75 143.68 4,171,093 +0.57(+0.40%)
Mar 03, 2016 142.59 143.15 142.07 143.11 3,511,303 +0.39(+0.27%)
Mar 02, 2016 141.99 142.76 141.61 142.72 3,673,510 +0.31(+0.22%)
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.