SPDR Dow Jones Industrial Average ETF Historical Stock Prices

(ETF)
DIA 
$175.75
*  
0.93
0.53%
Get DIA Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading DIA now


Community Rating:
View:    DIA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  176.80  176.871  174.735  175.75 4,530,494
08/03/2015 176.82 176.871 174.735 175.75 4,530,179
07/31/2015 177.67 177.73 176.49 176.68 4,483,543
07/30/2015 177.04 177.39 176.13 177.22 3,655,126
07/29/2015 176.33 177.56 176.17 177.26 4,174,584
07/28/2015 174.86 176.28 174.3 176.11 5,625,749
07/27/2015 174.47 174.78 173.7801 174.23 5,367,489
07/24/2015 177.23 177.25 175.31 175.52 4,589,957
07/23/2015 178.33 178.33 176.83 177.16 4,962,655
07/22/2015 178.43 178.92 177.84 178.3 3,811,141
07/21/2015 179.69 179.71 178.43 178.97 5,024,121
07/20/2015 180.95 181.1 180.36 180.69 2,960,920
07/17/2015 180.49 180.615 180.01 180.54 2,762,340
07/16/2015 181.2 181.25 180.5 181.07 2,482,898
07/15/2015 180.32 180.72 179.9 180.34 3,382,330
07/14/2015 179.45 180.54 179.31 180.33 2,747,908
07/13/2015 178.83 179.7 178.7999 179.6 3,873,692
07/10/2015 177.22 177.8 176.62 177.41 4,504,131
07/09/2015 177.15 177.47 175.21 175.26 4,563,233
07/08/2015 176.11 176.44 174.78 175 6,847,865
07/07/2015 176.88 177.73 174.44 177.63 7,782,499
07/06/2015 175.59 177.14 175.34 176.68 3,746,132
07/02/2015 177.79 178.05 176.65 177.05 4,008,025
07/01/2015 177.57 177.82 176.58 177.4 4,134,554
06/30/2015 177 177.01 175.45 175.82 9,149,600
06/29/2015 177.6 178.21 175.59 175.64 8,882,143
06/26/2015 179.21 179.83 178.68 179.13 4,850,667
06/25/2015 180.05 180.12 178.59 178.65 3,600,839
06/24/2015 180.56 180.97 179.39 179.41 4,323,416
06/23/2015 181.12 181.57 180.75 181.12 3,116,603
06/22/2015 181.03 181.5 180.67 180.92 4,048,255
06/19/2015 180.64 180.74 179.73 179.76 3,962,733
06/18/2015 180.21 181.94 180.14 181.33 6,490,067
06/17/2015 179.66 180.14 178.49 179.48 3,650,159
06/16/2015 178.07 179.36 177.88 179.21 3,276,315
06/15/2015 177.89 178.37 177.11 178.1 5,502,240
06/12/2015 179.86 180.06 178.72 179.13 4,566,700
06/11/2015 180.69 181.26 180.39 180.64 3,713,922
06/10/2015 178.38 180.54 178.38 180.06 5,480,771
06/09/2015 177.82 178.26 177.2 177.71 4,722,007
06/08/2015 178.51 178.6 177.68 177.81 4,378,391
06/05/2015 179.08 179.46 178.25 178.5 5,228,530
06/04/2015 180.18 180.92 178.78 179.21 7,311,908
06/03/2015 180.85 181.74 180.122 180.88 5,481,884
06/02/2015 180.08 180.96 179.27 180.15 5,106,188
06/01/2015 181 181.15 179.81 180.4 4,349,016
05/29/2015 181.17 181.19 179.67 180.11 4,923,037
05/28/2015 181.11 181.33 180.65 181.29 3,654,844
05/27/2015 180.77 181.79 180.45 181.52 3,587,845
05/26/2015 181.93 181.93 179.79 180.37 5,529,644
05/22/2015 182.51 182.74 182.04 182.26 2,356,715
05/21/2015 182.62 183.04 182.36 182.79 2,724,170
05/20/2015 183.23 183.35 182.556 182.71 5,080,445
05/19/2015 182.92 183.2832 182.37 182.93 2,766,534
05/18/2015 182.43 183.01 182.19 182.68 2,890,143
05/15/2015 182.24 182.51 181.89 182.48 4,521,151
05/14/2015 181.81 182.64 181.729 182.54 4,921,330
05/13/2015 180.85 181.44 180.48 180.75 3,851,324
05/12/2015 180.1 181.23 179.2698 180.72 4,742,226
05/11/2015 181.77 182 180.88 181.08 3,752,391
05/08/2015 181.14 182.02 181.08 181.85 5,527,954
05/07/2015 178.12 179.7 177.89 179.28 4,141,311
05/06/2015 179.87 180.25 177.25 178.39 7,520,334
05/05/2015 180.23 180.59 178.78 179.01 5,316,229
05/04/2015 180.34 181.05 180.25 180.44 3,256,783
05/01/2015 179.21 180.01 178.98 179.9 3,895,679
04/30/2015 179.7 180.02 177.45 178.18 8,563,087
04/29/2015 179.8 180.71 179.24 180.07 6,559,155
04/28/2015 180.36 180.94 178.88 180.84 4,534,088
04/27/2015 181.46 181.54 179.96 180.17 4,968,055
04/24/2015 180.5 180.82 179.7901 180.54 4,009,959
04/23/2015 179.44 181.07 179.2 180.37 4,890,356
04/22/2015 179.65 180.25 178.55 180.06 5,574,582
04/21/2015 180.7 180.88 178.97 179.26 3,595,572
04/20/2015 179.31 180.611 179.149 180.03 5,337,743
04/17/2015 179.27 179.41 177.16 177.94 8,682,360
04/16/2015 180.67 181.51 180.43 180.91 3,873,253
04/15/2015 180.83 181.38 180.45 180.88 4,377,590
04/14/2015 179.58 180.54 178.8 180.18 4,810,650
04/13/2015 180.17 180.86 179.49 179.64 3,356,164
04/10/2015 179.67 180.44 179.18 180.37 3,462,746
04/09/2015 178.66 179.63 177.98 179.4 4,483,678
04/08/2015 178.6 179.56 177.96 178.75 4,737,306
04/07/2015 178.77 179.58 178.42 178.42 6,011,110
04/06/2015 176.32 179.17 176.085 178.59 6,281,314
04/02/2015 176.7 177.91 176.43 177.33 3,222,988
04/01/2015 177.54 177.54 175.57 176.74 7,436,721
03/31/2015 178.52 179.08 177.43 177.58 4,631,470
03/30/2015 178.31 179.76 178.28 179.39 5,398,336
03/27/2015 176.33 176.97 175.97 176.81 3,921,451
03/26/2015 176.15 177.3 175.46 176.48 6,604,411
03/25/2015 179.95 180.16 176.88 176.92 8,472,886
03/24/2015 180.65 181.19 179.77 179.83 4,691,927
03/23/2015 181.05 181.75 180.84 180.85 3,589,464
03/20/2015 180.46 181.67 180.17 180.96 5,999,139
03/19/2015 180.18 180.39 179.31 179.66 6,224,723
03/18/2015 177.91 181.007 176.97 180.73 11,286,040
03/17/2015 178.79 178.97 177.86 178.5 5,392,798
03/16/2015 178.25 179.91 178.25 179.78 5,548,253
03/13/2015 178.39 178.5 176.27 177.56 6,833,288
03/12/2015 177.24 179.02 177.2 178.97 4,020,988
03/11/2015 176.975 177.289 176.23 176.35 5,581,885
03/10/2015 178.38 178.51 176.68 176.69 6,068,860
03/09/2015 178.53 180.19 178.53 179.8 3,844,377
03/06/2015 180.12 180.63 178.125 178.4 7,296,736
03/05/2015 181.25 181.45 180.71 181.17 2,410,123
03/04/2015 181.41 181.41 180.13 180.78 3,719,489
03/03/2015 182.23 182.39 181.19 181.87 2,825,529
03/02/2015 181.37 182.68 181.37 182.68 3,210,270
02/27/2015 181.93 181.94 181.15 181.19 3,161,318
02/26/2015 181.92 182.24 181.4 182.01 3,045,156
02/25/2015 181.81 182.17 181.56 181.96 2,822,508
02/24/2015 181.03 182.06 180.89 181.91 4,226,324
02/23/2015 180.71 180.92 180.32 180.92 2,738,499
02/20/2015 179.15 181.2 178.5 181.14 8,914,288
02/19/2015 179.87 180.427 179.43 180.09 2,663,529
02/18/2015 180.18 180.68 179.97 180.47 2,724,342
02/17/2015 180.06 180.7 179.71 180.57 2,850,682
02/13/2015 180 180.54 179.76 180.34 3,998,200
02/12/2015 179.27 179.925 179 179.8401 3,741,674
02/11/2015 178.09 179.09 177.67 178.7 5,170,816
02/10/2015 178.17 178.75 177.14 178.51 3,572,176
02/09/2015 177.18 177.94 176.68 177.09 3,722,592
02/06/2015 178.82 179.36 177.48 178.09 7,211,539
02/05/2015 177.28 178.64 177.09 178.55 6,024,206
02/04/2015 175.8 177.5662 175.78 176.53 5,933,331
02/03/2015 174.13 176.4 174.1 176.33 7,540,601
02/02/2015 171.95 173.43 170.1 173.27 9,435,854
01/30/2015 173.2 173.951 171.27 171.45 11,136,940
01/29/2015 172.16 174.07 171.06 173.9 9,612,657
01/28/2015 174.55 174.61 171.59 171.72 9,668,537
01/27/2015 173.5 174.75 172.59 173.59 11,558,840
01/26/2015 176.16 176.71 175.38 176.5 3,729,768
01/23/2015 177.71 177.82 176.39 176.41 4,793,908
01/22/2015 175.92 178.14 174.51 177.92 9,545,606
01/21/2015 174.25 175.75 173.66 175.35 6,259,138
01/20/2015 175.23 175.61 173.14 174.9 7,221,709
01/16/2015 172.57 174.97 172.12 174.67 8,721,785
01/15/2015 174.74 175.08 172.81 173.06 9,291,862
01/14/2015 173.44 174.72 172.42 174.06 11,089,340
01/13/2015 177.72 179.03 174.7 175.98 9,911,739
01/12/2015 177.44 177.63 175.46 176.24 4,302,791
01/09/2015 178.98 179.06 176.63 177.22 6,643,023
01/08/2015 177.26 178.96 177.21 178.76 7,163,672
01/07/2015 174.85 175.79 174.24 175.59 5,545,323
01/06/2015 175.1 175.54 172.32 173.39 10,127,720
01/05/2015 177.06 177.21 174.46 174.84 6,698,477
01/02/2015 178.65 179.23 176.98 177.94 4,996,183
12/31/2014 179.82 180.12 177.88 177.88 4,513,089
12/30/2014 179.63 179.87 179.24 179.46 2,953,199
12/29/2014 179.88 180.38 179.81 180.11 2,530,891
12/26/2014 180.49 180.71 180.19 180.19 1,919,576
12/24/2014 180.19 180.531 179.94 180.03 1,647,624
12/23/2014 179.87 180.4 179.68 180.03 6,223,322
12/22/2014 178.22 179.36 178.19 179.36 7,854,501
12/19/2014 177.79 178.42 177.15 177.65 11,451,840
12/18/2014 175.98 177.83 175.37 177.79 9,742,240
12/17/2014 171.27 173.98 171.08 173.59 12,899,730
12/16/2014 171.27 174.39 170.74 170.85 12,256,260
12/15/2014 173.75 174.13 171.21 171.79 8,866,741
12/12/2014 174.77 175.67 172.93 173 12,279,980
12/11/2014 175.89 177.66 175.7 176.03 6,762,076
12/10/2014 177.5 177.5 175.01 175.29 7,609,251
12/09/2014 176.78 178.03 176.22 177.96 7,944,952
12/08/2014 178.96 179.54 177.97 178.54 5,567,839
12/05/2014 179.28 179.82 178.99 179.51 4,266,982
12/04/2014 178.73 179.3 178.03 178.83 4,790,430
12/03/2014 178.59 179.14 178.41 178.96 11,005,430
12/02/2014 177.68 178.774 177.67 178.56 3,918,631
12/01/2014 177.54 178.02 177.026 177.6 6,669,950
11/28/2014 178.115 178.69 177.86 178.1 4,037,459
11/26/2014 177.96 178.09 177.65 178.01 3,005,027
11/25/2014 178.16 178.19 177.56 177.96 5,507,984
11/24/2014 178.13 178.22 177.59 177.8 2,407,385
11/21/2014 178.52 178.6 177.28 177.7 4,781,327
11/20/2014 176.11 177.28 176.03 177.25 2,880,454
11/19/2014 176.85 177.19 176.29 176.93 4,011,447
11/18/2014 176.53 177.38 176.45 176.96 4,716,430
11/17/2014 176.06 176.76 176 176.49 3,668,882
11/14/2014 176.36 176.65 176.12 176.35 3,521,129
11/13/2014 176.25 176.98 175.79 176.44 6,506,838
11/12/2014 175.26 176.2 175.25 176.04 2,834,607
11/11/2014 175.98 176.24 175.69 176.02 3,191,953
11/10/2014 175.62 176.06 175.33 175.95 2,940,798
11/07/2014 175.24 175.6 174.77 175.58 4,018,111
11/06/2014 174.75 175.41 174.1802 175.29 7,187,589
11/05/2014 174.59 174.62 173.71 174.55 5,279,206
11/04/2014 173.08 173.646 172.46 173.46 6,464,461
11/03/2014 173.57 173.78 173.05 173.36 5,382,669
10/31/2014 173.34 173.634 172.79 173.451 7,563,524
10/30/2014 169.63 171.94 169.6 171.6 7,439,181
10/29/2014 170.01 170.34 168.61 169.4 7,584,009
10/28/2014 168.48 169.69 168.14 169.66 5,438,502
10/27/2014 167.23 168.06 166.97 167.88 5,062,886
10/24/2014 166.6 167.79 166.17 167.74 5,732,960
10/23/2014 166.05 167.36 166.01 166.45 7,026,179
10/22/2014 166.17 166.2327 164.28 164.38 6,025,091
10/21/2014 164.45 165.87 164.12 165.8 8,967,639
10/20/2014 162.35 163.68 162.25 163.65 7,156,210
10/17/2014 162.68 163.95 162.21 163.45 11,423,010
10/16/2014 159 161.95 158.73 160.98 18,925,730
10/15/2014 161.19 161.85 158.27 161.28 24,951,350
10/14/2014 163.67 164.41 162.5 163.03 13,624,220
10/13/2014 165.09 165.79 162.84 162.93 14,101,030
10/10/2014 166.39 167.36 165.21 165.21 12,717,480
10/09/2014 169.16 169.48 166.2 166.34 13,387,330
10/08/2014 166.87 169.82 166.35 169.62 8,893,163
10/07/2014 168.73 168.94 166.86 166.86 7,127,332
10/06/2014 170.44 170.69 168.96 169.57 5,315,219
10/03/2014 168.89 169.97 168.37 169.72 5,589,060
10/02/2014 167.39 168.27 166.43 167.65 9,067,268
10/01/2014 169.91 169.98 167.42 167.68 11,019,000
09/30/2014 170.45 171.1 169.8 170.07 5,492,802
09/29/2014 169.18 170.58 168.94 170.33 5,167,817
09/26/2014 169.79 171.13 169.5 170.7 6,062,151
09/25/2014 171.5 171.53 169.09 169.17 8,910,469
09/24/2014 170.36 171.9 169.98 171.79 5,812,908
09/23/2014 170.85 171.38 170.21 170.21 5,521,262
09/22/2014 172.35 172.38 171.22 171.41 4,894,246
09/19/2014 173 173.3164 172.19 172.45 9,313,939
09/18/2014 172.01 172.8 171.9 172.61 6,457,489
09/17/2014 171.57 172.25 170.93 171.58 8,498,602
09/16/2014 169.96 171.71 169.89 171.38 5,946,361
09/15/2014 170.06 170.57 169.55 170.32 5,130,682
09/12/2014 170.38 170.44 169.4 169.9 5,000,785
09/11/2014 169.89 170.62 169.82 170.51 3,026,198
09/10/2014 170.17 170.814 169.71 170.67 4,594,883
09/09/2014 170.79 170.84 169.89 170.12 4,252,358
09/08/2014 171.04 171.35 170.75 171.06 3,139,796
09/05/2014 170.52 171.29 170.01 171.25 3,403,608
09/04/2014 170.91 171.56 170.22 170.66 3,760,856
09/03/2014 171.38 171.48 170.53 170.72 2,847,370
09/02/2014 170.94 171.07 170.04 170.58 3,458,520
08/29/2014 170.9 171 170.25 170.88 3,280,163
08/28/2014 170.4 170.88 170.1 170.77 2,781,898
08/27/2014 171.15 171.21 170.75 171.01 5,162,426
08/26/2014 170.82 171.35 170.78 170.93 3,581,363
08/25/2014 170.56 171.057 170.44 170.62 2,588,528
08/22/2014 170.01 170.48 169.65 169.87 5,152,235
08/21/2014 169.81 170.53 169.69 170.18 2,652,638
08/20/2014 168.72 169.74 168.72 169.6 3,108,806
08/19/2014 168.64 169.02 168.33 168.89 3,057,164
08/18/2014 167.25 168.12 167.23 168.06 2,974,640
08/15/2014 167.42 167.46 165.44 166.35 7,032,489
08/14/2014 166.69 167.1 166.46 167.1 2,747,565
08/13/2014 166 166.66 165.76 166.49 2,841,684
08/12/2014 165.28 165.77 165 165.49 3,274,277
08/11/2014 165.96 166.15 165.472 165.55 5,761,546
08/08/2014 163.67 165.38 163.44 165.34 5,412,328
08/07/2014 164.85 164.89 163.13 163.55 4,962,361
08/06/2014 163.46 164.75 163.37 164.2 4,781,112
08/05/2014 164.8 165.14 163.34 163.92 8,518,764
08/04/2014 164.8 165.61 164.11 165.33 4,399,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?