Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,831 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,311 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,286 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,142 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,705 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,942 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,393 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,924 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,674 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,722 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,942 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,203 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,669 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,405 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,494 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,106 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,086 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,619 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,556 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,217 +0.34(+0.25%)
Apr 01, 2014 132.63 133.15 132.56 132.86 5,056,876 +0.57(+0.43%)
Mar 31, 2014 131.87 132.46 131.81 132.29 7,900,754 +1.12(+0.85%)
Mar 28, 2014 130.97 131.95 130.74 131.17 5,631,629 +0.46(+0.35%)
Mar 27, 2014 130.68 131.03 130.11 130.71 9,561,695 -0.04(-0.03%)
Mar 26, 2014 132.15 132.36 130.74 130.75 7,615,192 -0.85(-0.65%)
Mar 25, 2014 131.59 131.87 130.94 131.60 7,425,484 +0.76(+0.58%)
Mar 24, 2014 131.39 131.66 130.31 130.84 7,866,459 -0.15(-0.12%)
Mar 21, 2014 131.67 132.25 130.91 130.99 9,472,459 -0.31(-0.24%)
Mar 20, 2014 130.14 131.44 129.84 131.30 8,223,356 +0.89(+0.68%)
Mar 19, 2014 131.27 131.52 129.57 130.41 9,835,212 -0.88(-0.67%)
Mar 18, 2014 130.81 131.57 130.70 131.29 8,569,033 +0.73(+0.56%)
Mar 17, 2014 129.77 130.79 129.72 130.55 8,259,852 +1.38(+1.07%)
Mar 14, 2014 129.24 129.94 128.95 129.17 10,700,283 -0.32(-0.25%)
Mar 13, 2014 131.66 131.89 129.28 129.49 11,807,735 -1.75(-1.33%)
Mar 12, 2014 130.79 131.52 130.63 131.25 6,530,280 -0.15(-0.12%)
Mar 11, 2014 132.09 132.26 131.15 131.40 6,449,441 -0.46(-0.35%)
Mar 10, 2014 131.91 131.99 131.21 131.86 4,965,134 -0.28(-0.21%)
Mar 07, 2014 132.48 132.58 131.71 132.14 9,182,450 +0.20(+0.15%)
Mar 06, 2014 131.72 132.11 131.67 131.94 5,784,287 +0.59(+0.45%)
Mar 05, 2014 131.69 131.72 131.23 131.34 6,179,242 -0.22(-0.17%)
Mar 04, 2014 131.16 131.87 131.10 131.57 9,879,709 +1.72(+1.33%)
Mar 03, 2014 129.93 130.41 129.04 129.85 11,370,377 -1.23(-0.94%)
Feb 28, 2014 130.71 131.68 130.26 131.08 12,453,255 +0.38(+0.29%)
Feb 27, 2014 129.97 130.71 129.75 130.70 6,567,693 +0.57(+0.44%)
Feb 26, 2014 130.02 130.46 129.67 130.13 6,249,766 +0.27(+0.21%)
Feb 25, 2014 130.05 130.45 129.56 129.85 7,540,137 -0.13(-0.10%)
Feb 24, 2014 129.50 130.81 129.30 129.98 8,336,942 +0.68(+0.53%)
Feb 21, 2014 129.52 129.95 129.15 129.30 6,552,248 -0.05(-0.04%)
Feb 20, 2014 128.75 129.68 128.38 129.35 8,768,553 +0.63(+0.49%)
Feb 19, 2014 129.12 130.18 128.61 128.72 10,279,937 -0.71(-0.55%)
Feb 18, 2014 129.66 129.71 129.21 129.43 6,193,136 -0.14(-0.11%)
Feb 14, 2014 128.37 129.58 129.58 129.58 7,263,396 +1.04(+0.81%)
Feb 13, 2014 127.23 128.68 127.19 128.53 6,340,736 +0.47(+0.36%)
Feb 12, 2014 128.30 128.66 127.77 128.07 6,546,601 -0.04(-0.03%)
Feb 11, 2014 126.75 128.37 126.65 128.11 9,501,603 +1.61(+1.27%)
Feb 10, 2014 126.50 126.55 126.00 126.50 5,974,295 -0.02(-0.02%)
Feb 07, 2014 125.54 126.54 125.13 126.52 15,646,704 +1.31(+1.05%)
Feb 06, 2014 124.05 125.21 124.05 125.21 13,001,526 +1.57(+1.27%)
Feb 05, 2014 123.27 123.90 122.78 123.63 14,454,947 +0.08(+0.06%)
Feb 04, 2014 123.45 123.92 122.90 123.55 14,467,803 +0.44(+0.36%)
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.