Skip to main content

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 155.86 156.98 155.72 156.42 5,081,743 +1.34(+0.86%)
Sep 29, 2016 156.45 156.96 154.59 155.08 3,943,783 -1.61(-1.03%)
Sep 28, 2016 156.06 156.80 155.34 156.69 7,257,531 +0.94(+0.60%)
Sep 27, 2016 154.53 155.87 154.25 155.75 4,338,961 +1.07(+0.69%)
Sep 26, 2016 155.33 155.36 154.53 154.68 3,084,662 -1.43(-0.92%)
Sep 23, 2016 156.96 157.05 156.00 156.11 2,035,033 -1.06(-0.68%)
Sep 22, 2016 157.17 157.68 156.88 157.17 2,715,093 +0.86(+0.55%)
Sep 21, 2016 155.46 156.47 154.86 156.31 5,254,323 +1.38(+0.89%)
Sep 20, 2016 155.59 155.78 154.92 154.94 2,334,476 +0.06(+0.04%)
Sep 19, 2016 155.65 156.02 154.61 154.88 2,640,293 +0.01(+0.01%)
Sep 16, 2016 155.32 155.32 154.41 154.87 3,323,733 -0.80(-0.51%)
Sep 15, 2016 154.05 155.98 153.94 155.67 4,666,495 +1.56(+1.01%)
Sep 14, 2016 154.46 155.22 153.75 154.10 3,500,349 -0.32(-0.21%)
Sep 13, 2016 155.50 155.72 154.06 154.42 8,754,426 -2.13(-1.36%)
Sep 12, 2016 153.81 156.85 153.68 156.56 8,261,424 +2.04(+1.32%)
Sep 09, 2016 156.79 156.94 154.51 154.51 9,650,639 -3.34(-2.12%)
Sep 08, 2016 157.74 158.10 157.56 157.85 2,610,763 -0.43(-0.27%)
Sep 07, 2016 158.32 158.35 157.82 158.28 2,111,665 +0.00(+0.00%)
Sep 06, 2016 158.10 158.43 157.54 158.28 2,519,989 +0.39(+0.25%)
Sep 02, 2016 157.96 157.89 157.89 157.89 3,105,955 +0.65(+0.41%)
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.