Dow Industrials SPDR (NY: DIA )

397.57 +0.01 (+0.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 141.88 142.12 141.43 141.97 9,241,142 +1.52(+1.08%)
Oct 30, 2014 138.84 140.73 138.82 140.45 9,091,279 +1.80(+1.30%)
Oct 29, 2014 139.15 139.21 138.00 138.65 9,269,545 -0.21(-0.15%)
Oct 28, 2014 137.90 138.89 137.62 138.87 6,648,032 +1.46(+1.06%)
Oct 27, 2014 136.88 137.29 137.29 137.41 6,185,819 +0.11(+0.08%)
Oct 24, 2014 136.36 137.33 136.01 137.29 7,005,514 +1.06(+0.78%)
Oct 23, 2014 135.91 136.98 135.88 136.24 8,589,537 +1.69(+1.26%)
Oct 22, 2014 136.01 136.06 134.46 134.54 7,365,867 -1.16(-0.86%)
Oct 21, 2014 134.60 135.76 134.33 135.71 10,994,548 +1.76(+1.31%)
Oct 20, 2014 132.88 133.97 132.80 133.95 8,743,857 +0.16(+0.12%)
Oct 17, 2014 133.15 134.19 132.77 133.78 14,331,553 +2.14(+1.62%)
Oct 16, 2014 130.02 132.44 129.80 131.64 23,147,740 -0.25(-0.19%)
Oct 15, 2014 131.81 132.35 129.43 131.89 30,536,540 -1.43(-1.07%)
Oct 14, 2014 133.84 134.45 132.89 133.32 16,666,406 +0.08(+0.06%)
Oct 13, 2014 135.00 135.58 133.16 133.24 17,253,348 -1.87(-1.38%)
Oct 10, 2014 136.07 136.86 135.10 135.10 15,551,881 -0.92(-0.68%)
Oct 09, 2014 138.33 138.59 135.91 136.03 16,372,202 -2.68(-1.93%)
Oct 08, 2014 136.46 138.87 136.03 138.71 10,877,790 +2.26(+1.65%)
Oct 07, 2014 137.98 138.15 136.45 136.45 8,717,976 -2.22(-1.60%)
Oct 06, 2014 139.38 139.58 138.17 138.67 6,499,820 -0.12(-0.09%)
Oct 03, 2014 138.11 139.00 137.69 138.79 6,834,630 +1.69(+1.23%)
Oct 02, 2014 136.88 137.60 136.10 137.10 11,116,643 -0.02(-0.02%)
Oct 01, 2014 138.95 139.00 136.91 137.12 13,477,167 -1.95(-1.40%)
Sep 30, 2014 139.39 139.92 138.86 139.08 6,718,918 -0.21(-0.15%)
Sep 29, 2014 138.35 139.49 138.15 139.29 6,319,452 -0.30(-0.22%)
Sep 26, 2014 138.85 139.94 138.61 139.59 7,414,674 +1.25(+0.90%)
Sep 25, 2014 140.25 140.27 138.28 138.34 10,897,547 -2.14(-1.53%)
Sep 24, 2014 139.31 140.57 139.00 140.48 7,111,327 +1.29(+0.93%)
Sep 23, 2014 139.72 140.15 139.19 139.19 6,753,133 -0.98(-0.70%)
Sep 22, 2014 140.94 140.97 140.02 140.17 5,988,077 -0.85(-0.60%)
Sep 19, 2014 141.47 141.73 140.81 141.02 11,424,454 +0.21(+0.15%)
Sep 18, 2014 140.33 140.97 140.24 140.82 7,917,422 +0.84(+0.60%)
Sep 17, 2014 139.97 140.52 139.45 139.98 10,417,400 +0.16(+0.12%)
Sep 16, 2014 138.66 140.08 138.60 139.81 7,289,570 +0.86(+0.62%)
Sep 15, 2014 138.74 139.15 138.32 138.95 6,289,181 +0.34(+0.25%)
Sep 12, 2014 139.00 139.05 138.20 138.61 6,130,098 -0.50(-0.36%)
Sep 11, 2014 138.60 139.19 138.54 139.10 3,709,471 -0.13(-0.09%)
Sep 10, 2014 138.83 139.35 138.45 139.23 5,633,618 +0.45(+0.32%)
Sep 09, 2014 139.33 139.37 138.60 138.78 5,215,609 -0.77(-0.55%)
Sep 08, 2014 139.54 139.79 139.30 139.55 3,848,815 -0.16(-0.11%)
Sep 05, 2014 139.11 139.74 138.70 139.71 4,172,068 +0.48(+0.35%)
Sep 04, 2014 139.43 139.96 138.87 139.23 4,610,017 -0.05(-0.04%)
Sep 03, 2014 139.81 139.90 139.12 139.28 3,490,243 +0.11(+0.08%)
Sep 02, 2014 139.45 139.52 138.72 139.16 4,239,543 -0.24(-0.18%)
Aug 29, 2014 139.42 139.41 139.41 139.41 4,020,919 +0.09(+0.06%)
Aug 28, 2014 139.01 139.41 138.77 139.32 3,409,989 -0.19(-0.14%)
Aug 27, 2014 139.63 139.68 139.30 139.51 6,327,988 +0.06(+0.05%)
Aug 26, 2014 139.36 139.79 139.32 139.45 4,389,956 +0.25(+0.18%)
Aug 25, 2014 139.14 139.55 139.11 139.19 3,172,961 +0.61(+0.44%)
Aug 22, 2014 138.70 139.07 138.40 138.58 6,315,619 -0.25(-0.18%)
Aug 21, 2014 138.53 139.12 138.47 138.83 3,251,678 +0.47(+0.34%)
Aug 20, 2014 137.64 138.47 137.64 138.36 3,810,767 +0.58(+0.42%)
Aug 19, 2014 137.58 137.89 137.32 137.78 3,747,527 +0.68(+0.49%)
Aug 18, 2014 136.44 137.15 136.43 137.10 3,647,774 +1.39(+1.03%)
Aug 15, 2014 136.58 136.62 134.98 135.71 8,620,271 -0.37(-0.27%)
Aug 14, 2014 135.75 136.08 135.56 136.08 3,377,265 +0.50(+0.37%)
Aug 13, 2014 135.18 135.72 134.99 135.58 3,489,947 +0.81(+0.60%)
Aug 12, 2014 134.60 135.00 134.37 134.77 4,020,660 -0.05(-0.04%)
Aug 11, 2014 135.15 135.31 134.75 134.82 7,076,838 +0.17(+0.13%)
Aug 08, 2014 133.29 134.59 133.10 134.65 6,646,535 +1.46(+1.09%)
Aug 07, 2014 134.25 134.28 132.85 133.19 6,094,057 -0.53(-0.40%)
Aug 06, 2014 133.12 134.17 133.04 133.72 5,871,597 +0.23(+0.17%)
Aug 05, 2014 134.21 134.48 133.02 133.49 10,459,649 -1.15(-0.85%)
Aug 04, 2014 134.21 134.87 133.65 134.64 5,402,191 +0.62(+0.46%)
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.