Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,712 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,278 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.87 148.11 3,077,676 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,282 +0.13(+0.09%)
Dec 24, 2014 148.18 148.05 148.05 148.05 2,003,555 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.05 7,568,957 +0.55(+0.37%)
Dec 22, 2014 146.56 147.50 146.53 147.50 9,552,154 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,813 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,935 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,311 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,105 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,241 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,707 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,757 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,566 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,358 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,447 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,022 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,837,998 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,063 +0.33(+0.22%)
Dec 02, 2014 145.80 146.70 145.79 146.52 4,776,048 +0.79(+0.54%)
Dec 01, 2014 145.68 146.08 145.26 145.73 8,129,111 -0.41(-0.28%)
Nov 28, 2014 146.16 146.63 145.95 146.14 4,920,343 +0.07(+0.05%)
Nov 26, 2014 146.03 146.07 146.07 146.07 3,662,844 +0.04(+0.03%)
Nov 25, 2014 146.19 146.22 145.70 146.03 6,712,968 +0.13(+0.09%)
Nov 24, 2014 146.17 146.24 145.72 145.90 2,933,815 +0.08(+0.06%)
Nov 21, 2014 146.49 146.55 145.47 145.81 5,827,653 +0.74(+0.51%)
Nov 20, 2014 144.14 145.10 144.08 145.08 3,519,479 +0.26(+0.18%)
Nov 19, 2014 144.75 145.03 144.29 144.81 4,901,042 -0.03(-0.02%)
Nov 18, 2014 144.49 145.18 144.42 144.84 5,763,861 +0.38(+0.27%)
Nov 17, 2014 144.10 144.68 144.05 144.46 4,482,508 +0.12(+0.08%)
Nov 14, 2014 144.35 144.59 144.15 144.34 4,301,989 -0.07(-0.05%)
Nov 13, 2014 144.26 144.86 143.88 144.41 7,951,348 +0.33(+0.23%)
Nov 12, 2014 143.45 144.22 143.44 144.09 3,464,699 +0.02(+0.01%)
Nov 11, 2014 144.04 144.25 143.80 144.07 3,899,813 +0.06(+0.04%)
Nov 10, 2014 143.74 144.10 143.51 144.01 3,593,083 +0.30(+0.21%)
Nov 07, 2014 143.43 143.73 143.05 143.71 4,909,184 +0.24(+0.17%)
Nov 06, 2014 143.03 143.57 142.56 143.47 8,782,278 +0.61(+0.42%)
Nov 05, 2014 142.90 142.92 142.18 142.87 6,455,076 +0.89(+0.63%)
Nov 04, 2014 141.66 142.13 141.16 141.97 7,898,120 +0.08(+0.06%)
Nov 03, 2014 142.06 142.24 141.64 141.89 6,576,995 -0.07(-0.05%)
Oct 31, 2014 141.88 142.12 141.43 141.97 9,241,133 +1.51(+1.08%)
Oct 30, 2014 138.84 140.73 138.82 140.45 9,091,270 +1.80(+1.30%)
Oct 29, 2014 139.15 139.21 138.00 138.65 9,269,535 -0.21(-0.15%)
Oct 28, 2014 137.90 138.89 137.62 138.87 6,648,025 +1.46(+1.06%)
Oct 27, 2014 136.88 137.29 137.29 137.41 6,185,812 +0.11(+0.08%)
Oct 24, 2014 136.36 137.33 136.01 137.29 7,005,507 +1.06(+0.78%)
Oct 23, 2014 135.91 136.98 135.88 136.24 8,589,528 +1.69(+1.26%)
Oct 22, 2014 136.01 136.06 134.46 134.54 7,365,859 -1.16(-0.86%)
Oct 21, 2014 134.60 135.76 134.33 135.71 10,994,537 +1.76(+1.31%)
Oct 20, 2014 132.88 133.97 132.80 133.95 8,743,848 +0.16(+0.12%)
Oct 17, 2014 133.15 134.19 132.77 133.78 14,331,539 +2.14(+1.62%)
Oct 16, 2014 130.03 132.44 129.80 131.64 23,147,716 -0.25(-0.19%)
Oct 15, 2014 131.81 132.35 129.43 131.89 30,536,508 -1.43(-1.07%)
Oct 14, 2014 133.84 134.45 132.89 133.32 16,666,389 +0.08(+0.06%)
Oct 13, 2014 135.00 135.58 133.16 133.24 17,253,330 -1.87(-1.38%)
Oct 10, 2014 136.07 136.86 135.10 135.10 15,551,865 -0.92(-0.68%)
Oct 09, 2014 138.33 138.59 135.91 136.03 16,372,185 -2.68(-1.93%)
Oct 08, 2014 136.46 138.87 136.03 138.71 10,877,778 +2.26(+1.65%)
Oct 07, 2014 137.98 138.15 136.45 136.45 8,717,968 -2.22(-1.60%)
Oct 06, 2014 139.38 139.58 138.17 138.67 6,499,813 -0.12(-0.09%)
Oct 03, 2014 138.11 139.00 137.69 138.79 6,834,623 +1.69(+1.23%)
Oct 02, 2014 136.89 137.60 136.10 137.10 11,116,632 -0.02(-0.02%)
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.