Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 149.21 149.52 148.78 148.96 3,741,302 -0.21(-0.14%)
Mar 30, 2016 149.36 149.81 148.85 149.17 4,574,750 +0.69(+0.47%)
Mar 29, 2016 147.15 148.57 146.78 148.48 6,619,412 +0.80(+0.54%)
Mar 28, 2016 147.69 148.07 147.29 147.68 3,674,650 +0.15(+0.10%)
Mar 24, 2016 146.61 147.53 147.53 147.53 6,053,465 +0.11(+0.07%)
Mar 23, 2016 147.76 148.04 147.24 147.42 5,973,256 -0.75(-0.51%)
Mar 22, 2016 147.83 148.64 147.71 148.17 4,719,305 -0.26(-0.18%)
Mar 21, 2016 148.10 148.60 147.79 148.43 3,419,917 +0.27(+0.18%)
Mar 18, 2016 147.81 148.38 147.62 148.16 6,061,922 +0.95(+0.64%)
Mar 17, 2016 145.97 147.61 145.65 147.21 4,835,944 +1.24(+0.85%)
Mar 16, 2016 144.91 146.37 144.88 145.97 4,222,902 +0.70(+0.48%)
Mar 15, 2016 144.41 145.29 144.16 145.28 2,889,107 +0.19(+0.13%)
Mar 14, 2016 144.49 145.49 144.49 145.08 3,159,068 +0.15(+0.10%)
Mar 11, 2016 144.29 145.03 144.25 144.93 4,366,229 +1.83(+1.28%)
Mar 10, 2016 143.62 144.23 141.62 143.10 5,782,298 +0.03(+0.02%)
Mar 09, 2016 143.40 143.55 142.67 143.07 4,256,852 +0.34(+0.24%)
Mar 08, 2016 142.89 143.69 142.40 142.73 3,362,498 -0.84(-0.59%)
Mar 07, 2016 142.52 143.84 142.47 143.58 3,842,932 +0.50(+0.35%)
Mar 04, 2016 142.66 143.52 142.15 143.07 4,188,834 +0.56(+0.40%)
Mar 03, 2016 141.99 142.54 141.47 142.51 3,526,238 +0.39(+0.27%)
Mar 02, 2016 141.39 142.15 141.01 142.12 3,689,135 +0.31(+0.22%)
Mar 01, 2016 139.70 141.87 139.44 141.81 4,648,909 +3.00(+2.16%)
Feb 29, 2016 139.82 140.71 138.81 138.81 4,134,397 -1.11(-0.79%)
Feb 26, 2016 141.24 141.33 139.79 139.92 4,513,352 -0.47(-0.34%)
Feb 25, 2016 138.87 140.40 138.34 140.40 6,252,372 +1.83(+1.32%)
Feb 24, 2016 138.13 138.76 135.88 138.57 9,507,907 +0.44(+0.32%)
Feb 23, 2016 139.36 139.49 137.87 138.13 7,191,376 -1.51(-1.08%)
Feb 22, 2016 139.14 140.07 138.96 139.64 4,100,169 +1.89(+1.37%)
Feb 19, 2016 137.31 137.84 136.82 137.75 5,538,435 -0.17(-0.13%)
Feb 18, 2016 138.61 138.71 137.73 137.93 6,184,178 -0.34(-0.25%)
Feb 17, 2016 137.01 138.55 136.93 138.27 6,659,524 +2.29(+1.68%)
Feb 16, 2016 135.61 136.06 134.66 135.98 6,498,388 +1.86(+1.39%)
Feb 12, 2016 132.59 134.12 134.12 134.12 8,436,695 +2.67(+2.03%)
Feb 11, 2016 131.46 132.48 130.16 131.46 17,650,342 -2.17(-1.62%)
Feb 10, 2016 134.96 136.07 133.49 133.63 9,773,192 -0.71(-0.53%)
Feb 09, 2016 132.91 135.36 132.89 134.34 13,654,590 -0.09(-0.07%)
Feb 08, 2016 134.23 134.82 132.50 134.43 15,952,867 -1.33(-0.98%)
Feb 05, 2016 137.38 137.50 135.16 135.76 9,891,267 -1.84(-1.34%)
Feb 04, 2016 136.50 138.16 136.30 137.61 13,974,102 +0.79(+0.58%)
Feb 03, 2016 136.17 137.28 133.70 136.82 16,987,734 +1.50(+1.11%)
Feb 02, 2016 136.40 136.40 134.93 135.32 9,422,743 -2.46(-1.78%)
Feb 01, 2016 136.98 138.30 136.51 137.78 8,321,011 -0.02(-0.02%)
Jan 29, 2016 135.49 137.85 135.25 137.80 7,374,830 +3.24(+2.40%)
Jan 28, 2016 134.71 134.89 132.85 134.56 10,267,387 +1.01(+0.76%)
Jan 27, 2016 134.62 136.01 132.97 133.55 12,049,520 -1.88(-1.39%)
Jan 26, 2016 133.72 135.58 133.71 135.43 7,090,759 +2.38(+1.79%)
Jan 25, 2016 134.48 134.74 133.02 133.05 6,890,837 -1.75(-1.30%)
Jan 22, 2016 134.90 135.18 133.82 134.80 8,815,478 +1.84(+1.38%)
Jan 21, 2016 132.30 134.38 131.52 132.96 20,003,732 +0.83(+0.63%)
Jan 20, 2016 131.83 133.20 129.43 132.13 19,586,228 -2.02(-1.51%)
Jan 19, 2016 135.35 135.50 133.14 134.16 12,201,759 +0.28(+0.21%)
Jan 15, 2016 133.52 133.87 133.87 133.87 23,819,202 -3.21(-2.34%)
Jan 14, 2016 135.76 138.00 134.58 137.08 17,591,080 +1.88(+1.39%)
Jan 13, 2016 138.71 138.96 134.96 135.20 19,519,024 -3.02(-2.18%)
Jan 12, 2016 138.42 138.91 136.62 138.22 12,224,114 +0.94(+0.68%)
Jan 11, 2016 137.55 137.84 135.87 137.28 14,742,072 +0.49(+0.36%)
Jan 08, 2016 139.06 139.42 136.58 136.78 14,932,626 -1.44(-1.04%)
Jan 07, 2016 139.06 140.72 137.82 138.22 18,372,082 -3.33(-2.36%)
Jan 06, 2016 141.54 142.42 140.79 141.56 10,397,954 -2.05(-1.43%)
Jan 05, 2016 143.86 143.91 142.59 143.61 11,228,508 +0.08(+0.06%)
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.