Skip to main content

Dow Industrials SPDR (NY: DIA )

344.34 -1.81 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 146.39 146.76 144.76 144.91 13,178,035 -2.07(-1.41%)
Jan 29, 2015 145.51 147.13 144.59 146.99 11,375,048 +1.84(+1.27%)
Jan 28, 2015 147.53 147.59 145.03 145.14 11,440,208 -1.58(-1.08%)
Jan 27, 2015 146.65 147.70 146.37 146.72 13,679,555 -2.46(-1.65%)
Jan 26, 2015 148.90 149.36 148.24 149.18 4,413,440 +0.08(+0.05%)
Jan 23, 2015 150.21 150.30 149.09 149.11 5,673,380 -1.28(-0.85%)
Jan 22, 2015 148.69 150.57 147.50 150.38 11,295,740 +2.17(+1.47%)
Jan 21, 2015 147.28 148.55 146.78 148.21 7,405,266 +0.38(+0.26%)
Jan 20, 2015 148.11 148.43 146.34 147.83 8,544,084 +0.19(+0.13%)
Jan 16, 2015 145.86 147.89 145.48 147.64 10,318,989 +1.49(+1.02%)
Jan 15, 2015 147.57 147.86 145.94 146.15 11,002,765 -0.84(-0.57%)
Jan 14, 2015 146.47 147.55 145.61 146.99 13,131,885 -1.62(-1.09%)
Jan 13, 2015 150.09 151.19 147.53 148.62 11,738,017 -0.22(-0.15%)
Jan 12, 2015 149.85 150.01 148.18 148.84 5,095,047 -0.83(-0.55%)
Jan 09, 2015 151.15 151.22 149.16 149.66 7,870,435 -1.30(-0.86%)
Jan 08, 2015 149.70 151.13 149.66 150.96 8,482,838 +2.68(+1.81%)
Jan 07, 2015 147.66 148.46 147.15 148.29 6,566,479 +1.86(+1.27%)
Jan 06, 2015 147.87 148.24 145.53 146.43 11,992,628 -1.22(-0.83%)
Jan 05, 2015 149.53 149.66 147.33 147.65 7,931,959 -2.62(-1.74%)
Jan 02, 2015 150.87 151.36 149.46 150.27 5,917,328 +0.05(+0.03%)
Dec 31, 2014 151.86 150.22 150.22 150.22 5,345,618 -1.33(-0.88%)
Dec 30, 2014 151.70 151.90 151.39 151.56 3,497,014 -0.55(-0.36%)
Dec 29, 2014 151.91 152.33 151.85 152.10 2,996,893 -0.07(-0.04%)
Dec 26, 2014 152.43 152.61 152.17 152.17 2,274,959 +0.13(+0.09%)
Dec 24, 2014 152.17 152.04 152.04 152.04 1,950,966 +0.00(+0.00%)
Dec 23, 2014 151.90 152.35 151.74 152.04 7,370,287 +0.57(+0.37%)
Dec 22, 2014 150.51 151.47 150.48 151.47 9,301,429 +1.44(+0.96%)
Dec 19, 2014 150.14 150.68 149.60 150.03 13,561,262 +0.21(+0.14%)
Dec 18, 2014 148.29 149.85 147.78 149.82 11,565,188 +3.54(+2.42%)
Dec 17, 2014 144.33 146.61 144.17 146.28 15,308,656 +2.31(+1.60%)
Dec 16, 2014 144.33 146.96 143.88 143.97 14,545,033 -0.79(-0.55%)
Dec 15, 2014 146.42 146.74 144.28 144.76 10,527,466 -1.02(-0.70%)
Dec 12, 2014 147.28 148.03 145.72 145.78 14,577,754 -2.55(-1.72%)
Dec 11, 2014 148.22 149.71 148.06 148.34 8,143,250 +0.62(+0.42%)
Dec 10, 2014 149.58 149.58 147.48 147.71 9,032,100 -2.25(-1.50%)
Dec 09, 2014 148.97 150.02 148.50 149.96 9,428,214 -0.49(-0.33%)
Dec 08, 2014 150.81 151.29 149.97 150.45 6,607,342 -0.82(-0.54%)
Dec 05, 2014 151.08 151.35 150.83 151.27 5,066,452 +0.57(+0.38%)
Dec 04, 2014 150.61 151.09 150.02 150.70 5,684,762 -0.11(-0.07%)
Dec 03, 2014 150.50 150.96 150.34 150.81 13,060,021 +0.34(+0.22%)
Dec 02, 2014 149.73 150.65 149.72 150.47 4,650,685 +0.81(+0.54%)
Dec 01, 2014 149.61 150.01 149.18 149.66 7,915,737 -0.42(-0.28%)
Nov 28, 2014 150.09 150.58 149.88 150.08 4,791,193 +0.08(+0.05%)
Nov 26, 2014 149.96 150.01 150.01 150.01 3,566,701 +0.04(+0.03%)
Nov 25, 2014 150.13 150.16 149.63 149.96 6,536,765 +0.13(+0.09%)
Nov 24, 2014 150.11 150.18 149.65 149.83 2,856,808 +0.08(+0.06%)
Nov 21, 2014 150.44 150.50 149.39 149.75 5,674,688 +0.76(+0.51%)
Nov 20, 2014 148.03 149.01 147.96 148.99 3,427,098 +0.27(+0.18%)
Nov 19, 2014 148.65 148.94 148.18 148.72 4,772,396 -0.03(-0.02%)
Nov 18, 2014 148.38 149.10 148.31 148.74 5,612,568 +0.40(+0.27%)
Nov 17, 2014 147.99 148.58 147.94 148.35 4,364,849 +0.12(+0.08%)
Nov 14, 2014 148.24 148.48 148.04 148.23 4,189,067 -0.08(-0.05%)
Nov 13, 2014 148.15 148.76 147.76 148.31 7,742,636 +0.34(+0.23%)
Nov 12, 2014 147.31 148.10 147.31 147.97 3,373,756 +0.02(+0.01%)
Nov 11, 2014 147.92 148.14 147.68 147.95 3,797,449 +0.06(+0.04%)
Nov 10, 2014 147.62 147.99 147.37 147.90 3,498,770 +0.31(+0.21%)
Nov 07, 2014 147.30 147.60 146.90 147.58 4,780,324 +0.24(+0.17%)
Nov 06, 2014 146.89 147.44 146.41 147.34 8,551,755 +0.62(+0.42%)
Nov 05, 2014 146.75 146.78 146.01 146.72 6,285,639 +0.92(+0.63%)
Nov 04, 2014 145.48 145.96 144.96 145.80 7,690,805 +0.08(+0.06%)
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.