Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 +0.87 (+0.22%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 157.02 157.11 156.18 156.75 2,201,750 -0.49(-0.31%)
Aug 30, 2016 157.60 157.78 156.82 157.24 2,190,153 -0.27(-0.17%)
Aug 29, 2016 156.66 157.69 156.66 157.51 2,616,504 +0.86(+0.55%)
Aug 26, 2016 157.33 158.12 156.07 156.65 3,993,789 -0.47(-0.30%)
Aug 25, 2016 157.04 157.48 156.89 157.12 2,387,930 -0.25(-0.16%)
Aug 24, 2016 157.71 157.83 157.05 157.37 2,209,439 -0.55(-0.35%)
Aug 23, 2016 158.25 158.62 157.87 157.91 1,933,962 +0.15(+0.10%)
Aug 22, 2016 157.61 158.09 157.20 157.76 3,699,549 -0.17(-0.11%)
Aug 19, 2016 157.91 158.21 157.42 157.93 2,779,229 -0.31(-0.20%)
Aug 18, 2016 157.93 158.30 157.71 158.24 3,028,215 +0.20(+0.13%)
Aug 17, 2016 157.76 158.14 157.18 158.04 3,476,390 +0.29(+0.18%)
Aug 16, 2016 158.09 158.26 157.71 157.75 1,900,179 -0.64(-0.41%)
Aug 15, 2016 158.29 158.69 158.23 158.39 1,839,042 +0.53(+0.33%)
Aug 12, 2016 158.07 158.16 157.54 157.87 2,961,383 -0.34(-0.21%)
Aug 11, 2016 157.70 158.44 157.61 158.21 2,577,301 +1.00(+0.64%)
Aug 10, 2016 157.44 157.77 156.97 157.20 1,905,770 -0.19(-0.12%)
Aug 09, 2016 157.42 157.83 157.15 157.40 2,241,928 +0.06(+0.04%)
Aug 08, 2016 157.53 157.70 157.12 157.34 2,445,073 +0.02(+0.01%)
Aug 05, 2016 156.59 157.34 155.77 157.32 4,931,298 +1.54(+0.99%)
Aug 04, 2016 155.83 156.16 155.53 155.78 2,789,196 +0.08(+0.05%)
Aug 03, 2016 155.28 155.77 155.16 155.71 3,541,913 +0.33(+0.21%)
Aug 02, 2016 156.00 156.15 154.82 155.38 6,052,134 -0.76(-0.49%)
Aug 01, 2016 156.55 156.69 155.73 156.14 3,881,040 -0.22(-0.14%)
Jul 29, 2016 156.12 156.68 155.86 156.36 4,954,379 -0.21(-0.14%)
Jul 28, 2016 156.49 156.81 155.84 156.57 3,414,765 -0.17(-0.11%)
Jul 27, 2016 157.22 157.34 156.35 156.75 4,882,985 -0.02(-0.01%)
Jul 26, 2016 156.77 157.12 156.00 156.76 5,586,517 -0.18(-0.11%)
Jul 25, 2016 157.33 157.36 156.57 156.94 2,727,923 -0.59(-0.38%)
Jul 22, 2016 157.10 157.59 156.90 157.53 3,624,909 +0.45(+0.29%)
Jul 21, 2016 157.56 157.72 156.71 157.09 3,341,604 -0.68(-0.43%)
Jul 20, 2016 157.87 158.02 157.44 157.76 2,537,944 +0.31(+0.19%)
Jul 19, 2016 157.11 157.46 156.95 157.46 2,409,569 +0.29(+0.18%)
Jul 18, 2016 156.96 157.42 156.85 157.17 2,513,699 +0.17(+0.11%)
Jul 15, 2016 157.40 157.53 156.63 157.00 4,518,588 +0.05(+0.03%)
Jul 14, 2016 157.04 157.22 156.62 156.95 3,951,163 +1.15(+0.74%)
Jul 13, 2016 155.87 155.97 155.33 155.80 2,817,065 +0.18(+0.11%)
Jul 12, 2016 155.30 155.82 155.10 155.62 3,686,109 +1.08(+0.70%)
Jul 11, 2016 154.32 155.05 154.25 154.54 2,779,529 +0.70(+0.45%)
Jul 08, 2016 152.75 154.07 151.72 153.85 6,101,142 +2.13(+1.40%)
Jul 07, 2016 152.02 152.51 151.08 151.72 2,761,176 -0.16(-0.11%)
Jul 06, 2016 150.72 151.98 150.16 151.88 6,358,131 +0.65(+0.43%)
Jul 05, 2016 151.54 151.62 150.76 151.22 3,809,600 -0.93(-0.61%)
Jul 01, 2016 151.71 152.16 152.16 152.16 4,711,640 +0.26(+0.17%)
Jun 30, 2016 150.24 151.96 150.08 151.90 5,968,504 +2.00(+1.34%)
Jun 29, 2016 148.64 150.05 148.50 149.89 6,573,259 +2.39(+1.62%)
Jun 28, 2016 146.68 147.53 146.12 147.50 6,649,338 +2.22(+1.53%)
Jun 27, 2016 146.36 146.36 144.57 145.28 9,061,451 -2.17(-1.47%)
Jun 24, 2016 148.12 149.93 147.06 147.45 13,408,146 -5.13(-3.36%)
Jun 23, 2016 151.91 152.60 151.62 152.58 3,455,756 +1.90(+1.26%)
Jun 22, 2016 151.24 151.85 150.56 150.68 3,493,202 -0.42(-0.28%)
Jun 21, 2016 151.15 151.50 150.82 151.10 2,185,596 +0.22(+0.15%)
Jun 20, 2016 151.39 152.09 150.84 150.88 3,486,193 +1.09(+0.73%)
Jun 17, 2016 150.33 150.33 149.16 149.79 3,238,349 -0.50(-0.33%)
Jun 16, 2016 148.82 150.46 148.03 150.29 6,580,768 +0.75(+0.50%)
Jun 15, 2016 150.11 150.61 149.37 149.53 2,916,667 -0.20(-0.14%)
Jun 14, 2016 149.90 150.25 149.05 149.74 4,302,009 -0.47(-0.31%)
Jun 13, 2016 150.75 151.59 150.20 150.20 6,035,445 -1.14(-0.76%)
Jun 10, 2016 151.34 151.79 150.85 151.35 4,872,682 -0.99(-0.65%)
Jun 09, 2016 151.91 152.47 151.71 152.34 2,528,943 -0.15(-0.10%)
Jun 08, 2016 152.16 152.59 152.05 152.49 2,023,142 +0.58(+0.38%)
Jun 07, 2016 151.98 152.43 151.88 151.91 1,856,531 +0.17(+0.11%)
Jun 06, 2016 151.16 151.98 151.09 151.74 3,212,087 +0.95(+0.63%)
Jun 03, 2016 150.63 150.99 149.77 150.80 5,156,826 -0.19(-0.12%)
Jun 02, 2016 150.15 151.01 149.88 150.98 2,320,348 +0.47(+0.31%)
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.