Skip to main content

Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 156.35 156.44 155.52 156.09 2,211,145 -0.48(-0.31%)
Aug 30, 2016 156.93 157.11 156.16 156.57 2,199,498 -0.27(-0.17%)
Aug 29, 2016 155.99 157.02 155.99 156.84 2,627,668 +0.86(+0.55%)
Aug 26, 2016 156.66 157.44 155.41 155.99 4,010,830 -0.47(-0.30%)
Aug 25, 2016 156.38 156.81 156.22 156.45 2,398,118 -0.25(-0.16%)
Aug 24, 2016 157.04 157.16 156.38 156.70 2,218,866 -0.54(-0.35%)
Aug 23, 2016 157.58 157.95 157.20 157.24 1,942,214 +0.15(+0.10%)
Aug 22, 2016 156.94 157.42 156.53 157.09 3,715,334 -0.17(-0.11%)
Aug 19, 2016 157.24 157.53 156.75 157.26 2,791,087 -0.31(-0.20%)
Aug 18, 2016 157.25 157.63 157.04 157.57 3,041,132 +0.20(+0.13%)
Aug 17, 2016 157.09 157.47 156.51 157.37 3,491,219 +0.29(+0.18%)
Aug 16, 2016 157.42 157.59 157.04 157.08 1,908,284 -0.64(-0.41%)
Aug 15, 2016 157.62 158.02 157.56 157.72 1,846,887 +0.53(+0.33%)
Aug 12, 2016 157.40 157.49 156.87 157.19 2,974,015 -0.34(-0.22%)
Aug 11, 2016 157.03 157.77 156.94 157.53 2,588,295 +1.00(+0.64%)
Aug 10, 2016 156.77 157.10 156.30 156.54 1,913,899 -0.19(-0.12%)
Aug 09, 2016 156.76 157.16 156.49 156.73 2,251,491 +0.06(+0.04%)
Aug 08, 2016 156.86 157.03 156.45 156.67 2,455,502 +0.02(+0.01%)
Aug 05, 2016 155.93 156.67 155.11 156.65 4,952,333 +1.53(+0.99%)
Aug 04, 2016 155.17 155.50 154.87 155.12 2,801,094 +0.08(+0.05%)
Aug 03, 2016 154.62 155.11 154.50 155.05 3,557,022 +0.33(+0.21%)
Aug 02, 2016 155.34 155.49 154.16 154.72 6,077,950 -0.76(-0.49%)
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.