Dow Industrials SPDR (NY: DIA )

397.53 -0.03 (-0.01%)
Streaming Delayed Price Updated: 1:29 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 5,489,717 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,281 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.86 148.11 3,077,679 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,284 +0.13(+0.09%)
Dec 24, 2014 148.18 148.04 148.04 148.04 2,003,557 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.04 7,568,964 +0.55(+0.37%)
Dec 22, 2014 146.56 147.49 146.53 147.49 9,552,163 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,826 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,948 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,328 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,121 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,253 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,723 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,766 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,576 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,369 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,455 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,028 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,838,005 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,078 +0.33(+0.22%)
Dec 02, 2014 145.80 146.69 145.79 146.52 4,776,053 +0.79(+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.