Indicators

Dow Industrials SPDR (NY: DIA )

440.11 +2.72 (+0.62%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	148.23	148.39	147.40	147.48	4,297,517	-0.56(-0.38%)
Nov 27, 2015	147.95	148.27	147.59	148.04	3,458,886	-0.03(-0.02%)
Nov 25, 2015	148.13	148.06	148.06	148.06	2,676,750	-0.04(-0.03%)
Nov 24, 2015	147.01	148.46	146.97	148.10	5,251,456	+0.20(+0.14%)
Nov 23, 2015	148.02	148.52	147.54	147.90	3,120,414	-0.27(-0.18%)
Nov 20, 2015	148.26	148.93	147.84	148.17	9,289,477	+0.81(+0.55%)
Nov 19, 2015	146.96	147.68	146.94	147.36	6,576,352	-0.06(-0.04%)
Nov 18, 2015	145.72	147.51	145.71	147.42	7,538,506	+2.13(+1.47%)
Nov 17, 2015	145.65	146.19	144.95	145.28	7,966,927	+0.12(+0.08%)
Nov 16, 2015	143.08	145.20	142.79	145.17	6,042,723	+2.00(+1.40%)
Nov 13, 2015	144.38	144.78	143.12	143.17	9,658,451	-1.71(-1.18%)
Nov 12, 2015	146.06	146.27	144.81	144.88	7,430,916	-2.11(-1.43%)
Nov 11, 2015	147.78	147.84	146.90	146.99	3,448,278	-0.47(-0.32%)
Nov 10, 2015	146.79	147.53	146.59	147.46	5,832,287	+0.30(+0.20%)
Nov 09, 2015	148.06	148.14	146.59	147.16	9,599,013	-1.43(-0.96%)
Nov 06, 2015	148.05	148.61	147.40	148.59	9,214,397	+0.41(+0.28%)
Nov 05, 2015	148.26	148.68	147.42	148.17	6,037,913	-0.01(-0.01%)
Nov 04, 2015	148.94	148.96	147.80	148.18	8,282,935	-0.35(-0.23%)
Nov 03, 2015	147.57	148.97	147.47	148.53	5,165,740	+0.79(+0.53%)

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.