Dow Industrials SPDR (NY: DIA )

416.43 -0.83 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 149.32 149.32 148.68 148.71 3,851,817 -0.67(-0.45%)
Feb 26, 2015 149.31 149.57 148.88 149.38 3,710,648 +0.04(+0.03%)
Feb 25, 2015 149.22 149.51 149.01 149.34 3,439,004 +0.04(+0.03%)
Feb 24, 2015 148.58 149.42 148.46 149.30 5,149,504 +0.81(+0.55%)
Feb 23, 2015 148.31 148.49 148.00 148.49 3,336,725 -0.18(-0.12%)
Feb 20, 2015 147.03 148.72 146.50 148.67 10,861,798 +1.26(+0.86%)
Feb 19, 2015 147.22 147.68 146.86 147.40 3,254,156 -0.31(-0.21%)
Feb 18, 2015 147.48 147.89 147.31 147.72 3,328,454 -0.08(-0.06%)
Feb 17, 2015 147.38 147.90 147.09 147.80 3,482,906 +0.19(+0.13%)
Feb 13, 2015 147.33 147.61 147.61 147.61 4,884,785 +0.41(+0.28%)
Feb 12, 2015 146.73 147.27 146.51 147.20 4,572,544 +0.93(+0.64%)
Feb 11, 2015 145.77 146.59 145.42 146.27 6,318,163 +0.16(+0.11%)
Feb 10, 2015 145.83 146.31 144.99 146.11 4,364,292 +1.16(+0.80%)
Feb 09, 2015 145.02 145.64 144.61 144.95 4,548,673 -0.82(-0.56%)
Feb 06, 2015 146.36 146.81 145.27 145.77 8,811,063 -0.38(-0.26%)
Feb 05, 2015 145.10 146.22 144.95 146.14 7,360,123 +1.65(+1.14%)
Feb 04, 2015 143.89 145.34 143.88 144.49 7,249,328 +0.16(+0.11%)
Feb 03, 2015 142.53 144.38 142.50 144.33 9,213,943 +2.50(+1.77%)
Feb 02, 2015 140.74 141.95 139.23 141.82 11,528,492 +1.49(+1.06%)
Jan 30, 2015 141.76 142.12 140.19 140.33 13,608,368 -2.00(-1.41%)
Jan 29, 2015 140.91 142.48 140.01 142.34 11,746,504 +1.78(+1.27%)
Jan 28, 2015 142.87 142.92 140.45 140.55 11,813,792 -1.53(-1.08%)
Jan 27, 2015 142.01 143.03 141.74 142.08 14,126,267 -2.38(-1.65%)
Jan 26, 2015 144.19 144.64 143.55 144.47 4,557,562 +0.07(+0.05%)
Jan 23, 2015 145.46 145.55 144.38 144.39 5,858,646 -1.24(-0.85%)
Jan 22, 2015 143.99 145.81 142.84 145.63 11,664,607 +2.10(+1.47%)
Jan 21, 2015 142.62 143.85 142.14 143.52 7,647,088 +0.37(+0.26%)
Jan 20, 2015 143.43 143.74 141.72 143.16 8,823,094 +0.19(+0.13%)
Jan 16, 2015 141.25 143.21 140.88 142.97 10,655,959 +1.44(+1.02%)
Jan 15, 2015 142.90 143.18 141.32 141.53 11,362,045 -0.82(-0.57%)
Jan 14, 2015 141.84 142.89 141.00 142.35 13,560,689 -1.57(-1.09%)
Jan 13, 2015 145.34 146.41 142.87 143.92 12,121,306 -0.21(-0.15%)
Jan 12, 2015 145.11 145.27 143.49 144.13 5,261,418 -0.80(-0.55%)
Jan 09, 2015 146.37 146.44 144.45 144.93 8,127,433 -1.26(-0.86%)
Jan 08, 2015 144.96 146.35 144.92 146.19 8,759,834 +2.59(+1.81%)
Jan 07, 2015 142.99 143.76 142.49 143.60 6,780,899 +1.80(+1.27%)
Jan 06, 2015 143.20 143.56 140.92 141.80 12,384,231 -1.19(-0.83%)
Jan 05, 2015 144.80 144.92 142.67 142.98 8,190,966 -2.53(-1.74%)
Jan 02, 2015 146.10 146.57 144.73 145.52 6,110,551 +0.05(+0.03%)
Dec 31, 2014 147.06 145.47 145.47 145.47 5,520,172 -1.29(-0.88%)
Dec 30, 2014 146.90 147.10 146.60 146.76 3,611,204 -0.53(-0.36%)
Dec 29, 2014 147.11 147.51 147.05 147.29 3,094,753 -0.06(-0.04%)
Dec 26, 2014 147.60 147.78 147.36 147.36 2,349,245 +0.13(+0.09%)
Dec 24, 2014 147.36 147.23 147.23 147.23 2,014,672 +0.00(+0.00%)
Dec 23, 2014 147.10 147.53 146.94 147.23 7,610,953 +0.55(+0.37%)
Dec 22, 2014 145.75 146.68 145.72 146.68 9,605,155 +1.40(+0.96%)
Dec 19, 2014 145.40 145.91 144.87 145.28 14,004,086 +0.20(+0.14%)
Dec 18, 2014 143.61 145.12 143.11 145.08 11,942,803 +3.43(+2.42%)
Dec 17, 2014 139.76 141.97 139.61 141.66 15,808,499 +2.24(+1.60%)
Dec 16, 2014 139.76 142.31 139.33 139.42 15,019,943 -0.77(-0.55%)
Dec 15, 2014 141.79 142.10 139.71 140.19 10,871,198 -0.99(-0.70%)
Dec 12, 2014 142.62 143.35 141.12 141.18 15,053,732 -2.47(-1.72%)
Dec 11, 2014 143.53 144.98 143.38 143.65 8,409,135 +0.60(+0.42%)
Dec 10, 2014 144.85 144.85 142.81 143.04 9,327,007 -2.18(-1.50%)
Dec 09, 2014 144.26 145.28 143.80 145.22 9,736,055 -0.47(-0.33%)
Dec 08, 2014 146.04 146.51 145.23 145.70 6,823,078 -0.79(-0.54%)
Dec 05, 2014 146.30 146.56 146.06 146.49 5,231,877 +0.56(+0.38%)
Dec 04, 2014 145.85 146.32 145.28 145.93 5,870,375 -0.11(-0.07%)
Dec 03, 2014 145.74 146.19 145.59 146.04 13,486,444 +0.33(+0.22%)
Dec 02, 2014 144.99 145.89 144.99 145.71 4,802,535 +0.78(+0.54%)
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.