Skip to main content

Dow Industrials SPDR (NY: DIA )

337.80 +0.74 (+0.22%)
Streaming Delayed Price Updated: 11:25 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 128.85 130.06 128.54 129.28 12,966,864 -1.17(-0.90%)
Jan 30, 2014 130.56 130.95 129.79 130.45 9,526,868 +0.88(+0.68%)
Jan 29, 2014 130.03 130.52 129.28 129.57 17,302,058 -1.52(-1.16%)
Jan 28, 2014 130.70 131.28 130.54 131.09 10,065,378 +0.76(+0.58%)
Jan 27, 2014 130.89 131.23 129.91 130.33 17,156,556 -0.38(-0.29%)
Jan 24, 2014 132.55 132.70 130.71 130.71 17,859,206 -2.66(-2.00%)
Jan 23, 2014 133.97 133.97 132.84 133.37 11,159,839 -1.45(-1.08%)
Jan 22, 2014 135.06 135.10 134.43 134.82 6,569,147 -0.21(-0.16%)
Jan 21, 2014 136.11 136.13 134.26 135.04 10,506,305 -0.29(-0.21%)
Jan 17, 2014 135.09 135.33 135.33 135.33 9,715,739 +0.19(+0.14%)
Jan 16, 2014 135.33 135.42 134.76 135.13 6,274,197 -0.49(-0.36%)
Jan 15, 2014 134.70 135.81 134.70 135.62 9,441,629 +0.92(+0.69%)
Jan 14, 2014 134.11 134.72 133.81 134.70 8,900,513 +1.00(+0.75%)
Jan 13, 2014 135.07 135.38 133.62 133.70 12,954,977 -1.60(-1.18%)
Jan 10, 2014 135.61 135.72 134.76 135.30 9,097,461 -0.01(-0.01%)
Jan 09, 2014 135.93 135.97 134.76 135.31 9,965,515 -0.13(-0.10%)
Jan 08, 2014 135.73 135.84 135.08 135.44 11,478,584 -0.51(-0.38%)
Jan 07, 2014 135.69 136.22 135.58 135.95 6,536,717 +0.89(+0.66%)
Jan 06, 2014 135.97 136.03 134.91 135.06 9,035,818 -0.41(-0.30%)
Jan 03, 2014 135.48 135.87 135.18 135.47 7,435,583 +0.23(+0.17%)
Jan 02, 2014 135.80 135.98 135.02 135.24 11,274,308 -1.12(-0.82%)
Dec 31, 2013 135.93 136.36 136.36 136.36 6,877,611 +0.72(+0.53%)
Dec 30, 2013 135.60 135.71 135.48 135.64 4,906,325 +0.10(+0.07%)
Dec 27, 2013 135.78 135.91 135.33 135.54 7,495,758 +0.01(+0.01%)
Dec 26, 2013 134.82 135.56 134.81 135.53 6,017,635 +1.07(+0.80%)
Dec 24, 2013 134.10 134.54 133.99 134.46 2,987,507 +0.44(+0.33%)
Dec 23, 2013 133.97 134.20 133.78 134.01 6,057,034 +0.50(+0.38%)
Dec 20, 2013 133.19 133.94 133.18 133.51 9,681,664 +0.43(+0.33%)
Dec 19, 2013 132.73 133.19 132.59 133.08 9,145,335 +0.10(+0.07%)
Dec 18, 2013 130.84 133.00 129.98 132.98 18,627,436 +2.45(+1.88%)
Dec 17, 2013 130.93 130.95 130.21 130.53 7,297,947 -0.10(-0.08%)
Dec 16, 2013 130.17 131.02 130.09 130.63 8,607,798 +1.03(+0.79%)
Dec 13, 2013 129.53 129.87 129.15 129.60 10,809,681 +0.15(+0.11%)
Dec 12, 2013 130.06 130.24 129.13 129.45 8,607,552 -0.69(-0.53%)
Dec 11, 2013 131.40 131.45 130.08 130.14 9,602,293 -1.16(-0.88%)
Dec 10, 2013 131.37 131.69 131.24 131.30 4,756,742 -0.42(-0.32%)
Dec 09, 2013 131.74 131.97 131.62 131.72 4,811,767 +0.06(+0.04%)
Dec 06, 2013 131.15 131.68 130.82 131.66 7,720,093 +1.68(+1.29%)
Dec 05, 2013 130.26 130.62 129.90 129.99 7,082,468 -0.53(-0.40%)
Dec 04, 2013 130.27 131.14 129.75 130.51 8,681,722 -0.19(-0.14%)
Dec 03, 2013 130.90 131.22 130.27 130.70 10,839,409 -0.76(-0.58%)
Dec 02, 2013 132.16 132.22 131.29 131.47 6,879,440 -0.66(-0.50%)
Nov 29, 2013 132.45 132.83 132.01 132.13 3,512,842 -0.11(-0.08%)
Nov 27, 2013 132.18 132.31 131.87 132.23 7,630,402 +0.29(+0.22%)
Nov 26, 2013 131.98 132.33 131.91 131.94 6,363,392 -0.09(-0.07%)
Nov 25, 2013 132.20 132.23 131.78 132.03 6,221,227 +0.17(+0.13%)
Nov 22, 2013 131.39 131.89 131.11 131.86 5,434,060 +0.44(+0.34%)
Nov 21, 2013 130.95 131.44 130.85 131.42 5,547,689 +0.90(+0.69%)
Nov 20, 2013 131.16 131.44 130.18 130.52 10,201,844 -0.46(-0.35%)
Nov 19, 2013 131.19 131.48 130.79 130.98 6,085,559 -0.09(-0.07%)
Nov 18, 2013 131.29 131.49 130.77 131.07 6,365,539 +0.12(+0.09%)
Nov 15, 2013 130.36 130.96 130.28 130.96 7,943,353 +0.71(+0.55%)
Nov 14, 2013 129.73 130.31 129.60 130.25 8,446,232 +1.12(+0.86%)
Nov 12, 2013 129.17 129.42 128.72 129.13 4,989,429 -0.20(-0.15%)
Nov 11, 2013 129.10 129.42 128.95 129.33 4,625,155 +0.10(+0.08%)
Nov 08, 2013 127.73 129.23 127.66 129.23 9,260,943 +1.34(+1.05%)
Nov 07, 2013 129.42 129.48 127.74 127.88 12,416,625 -1.12(-0.87%)
Nov 06, 2013 128.41 129.06 128.31 129.01 9,148,159 +1.09(+0.85%)
Nov 05, 2013 127.41 128.15 127.08 127.92 6,507,998 -0.14(-0.11%)
Nov 04, 2013 128.22 128.30 127.62 128.05 4,926,041 +0.16(+0.13%)
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.