Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 136.05 136.67 135.99 136.48 7,657,750 +1.16(+0.85%)
Mar 28, 2014 135.13 136.13 134.89 135.33 5,458,417 +0.47(+0.35%)
Mar 27, 2014 134.83 135.19 134.24 134.85 9,267,606 -0.04(-0.03%)
Mar 26, 2014 136.34 136.56 134.89 134.90 7,380,971 -0.88(-0.65%)
Mar 25, 2014 135.76 136.05 135.10 135.78 7,197,098 +0.79(+0.58%)
Mar 24, 2014 135.56 135.84 134.44 134.99 7,624,510 -0.16(-0.12%)
Mar 21, 2014 135.84 136.45 135.06 135.15 9,181,114 -0.32(-0.24%)
Mar 20, 2014 134.26 135.61 133.96 135.47 7,970,444 +0.92(+0.68%)
Mar 19, 2014 135.44 135.69 133.68 134.55 9,532,727 -0.90(-0.67%)
Mar 18, 2014 134.96 135.75 134.85 135.45 8,305,490 +0.75(+0.56%)
Mar 17, 2014 133.89 134.94 133.83 134.70 8,005,818 +1.43(+1.07%)
Mar 14, 2014 133.34 134.06 133.05 133.27 10,371,193 -0.33(-0.25%)
Mar 13, 2014 135.83 136.07 133.38 133.60 11,444,584 -1.81(-1.34%)
Mar 12, 2014 134.94 135.69 134.78 135.41 6,329,440 -0.16(-0.12%)
Mar 11, 2014 136.28 136.46 135.31 135.57 6,251,087 -0.47(-0.35%)
Mar 10, 2014 136.09 136.18 135.37 136.04 4,812,430 -0.29(-0.21%)
Mar 07, 2014 136.68 136.79 135.89 136.33 8,900,041 +0.21(+0.15%)
Mar 06, 2014 135.90 136.30 135.85 136.12 5,606,389 +0.61(+0.45%)
Mar 05, 2014 135.87 135.90 135.39 135.51 5,989,198 -0.23(-0.17%)
Mar 04, 2014 135.33 136.05 135.26 135.74 9,575,856 +1.77(+1.32%)
Mar 03, 2014 134.05 134.55 133.14 133.97 11,020,678 -1.27(-0.94%)
Feb 28, 2014 134.85 135.86 134.40 135.24 12,070,252 +0.39(+0.29%)
Feb 27, 2014 134.09 134.85 133.87 134.85 6,365,702 +0.59(+0.44%)
Feb 26, 2014 134.15 134.60 133.78 134.26 6,057,553 +0.28(+0.21%)
Feb 25, 2014 134.17 134.59 133.67 133.97 7,308,238 -0.13(-0.10%)
Feb 24, 2014 133.61 134.96 133.40 134.11 8,080,537 +0.71(+0.53%)
Feb 21, 2014 133.63 134.07 133.25 133.40 6,350,732 -0.06(-0.04%)
Feb 20, 2014 132.84 133.80 132.46 133.46 8,498,856 +0.65(+0.49%)
Feb 19, 2014 133.22 134.31 132.69 132.80 9,963,755 -0.74(-0.55%)
Feb 18, 2014 133.78 133.83 133.31 133.54 6,002,652 -0.15(-0.11%)
Feb 14, 2014 132.44 133.69 133.69 133.69 7,039,993 +1.07(+0.81%)
Feb 13, 2014 131.26 132.76 131.22 132.61 6,145,712 +0.48(+0.36%)
Feb 12, 2014 132.37 132.75 131.83 132.13 6,345,245 -0.04(-0.03%)
Feb 11, 2014 130.77 132.45 130.67 132.17 9,209,359 +1.66(+1.27%)
Feb 10, 2014 130.52 130.57 130.00 130.51 5,790,542 -0.03(-0.02%)
Feb 07, 2014 129.53 130.55 129.10 130.54 15,165,455 +1.36(+1.05%)
Feb 06, 2014 127.99 129.19 127.99 129.18 12,601,635 +1.62(+1.27%)
Feb 05, 2014 127.18 127.83 126.68 127.56 14,010,352 +0.08(+0.07%)
Feb 04, 2014 127.37 127.85 126.80 127.47 14,022,813 +0.45(+0.36%)
Feb 03, 2014 129.53 129.69 126.79 127.02 22,892,914 -2.66(-2.05%)
Jan 31, 2014 129.25 130.47 128.94 129.68 12,926,656 -1.18(-0.90%)
Jan 30, 2014 130.97 131.35 130.20 130.86 9,497,327 +0.89(+0.68%)
Jan 29, 2014 130.44 130.92 129.68 129.97 17,248,406 -1.52(-1.16%)
Jan 28, 2014 131.11 131.69 130.95 131.50 10,034,167 +0.76(+0.58%)
Jan 27, 2014 131.30 131.64 130.31 130.74 17,103,356 -0.38(-0.29%)
Jan 24, 2014 132.96 133.11 131.12 131.12 17,803,826 -2.67(-2.00%)
Jan 23, 2014 134.38 134.38 133.26 133.79 11,125,234 -1.46(-1.08%)
Jan 22, 2014 135.48 135.52 134.85 135.24 6,548,777 -0.22(-0.16%)
Jan 21, 2014 136.53 136.55 134.68 135.46 10,473,726 -0.29(-0.21%)
Jan 17, 2014 135.51 135.75 135.75 135.75 9,685,612 +0.19(+0.14%)
Jan 16, 2014 135.75 135.84 135.18 135.56 6,254,741 -0.49(-0.36%)
Jan 15, 2014 135.12 136.23 135.12 136.04 9,412,352 +0.93(+0.69%)
Jan 14, 2014 134.53 135.13 134.22 135.12 8,872,913 +1.00(+0.75%)
Jan 13, 2014 135.49 135.80 134.03 134.12 12,914,805 -1.60(-1.18%)
Jan 10, 2014 136.03 136.14 135.18 135.72 9,069,251 -0.01(-0.01%)
Jan 09, 2014 136.36 136.39 135.18 135.73 9,934,612 -0.13(-0.10%)
Jan 08, 2014 136.15 136.26 135.50 135.86 11,442,990 -0.51(-0.38%)
Jan 07, 2014 136.12 136.64 136.00 136.37 6,516,447 +0.89(+0.66%)
Jan 06, 2014 136.39 136.45 135.33 135.48 9,007,798 -0.41(-0.30%)
Jan 03, 2014 135.90 136.29 135.60 135.89 7,412,526 +0.23(+0.17%)
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.