Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 151.39 149.75 149.75 149.75 5,362,246 -1.33(-0.88%)
Dec 30, 2014 151.23 151.43 150.92 151.09 3,507,891 -0.55(-0.36%)
Dec 29, 2014 151.44 151.86 151.38 151.63 3,006,215 -0.07(-0.04%)
Dec 26, 2014 151.95 152.14 151.70 151.70 2,282,035 +0.13(+0.09%)
Dec 24, 2014 151.70 151.56 151.56 151.56 1,957,034 +0.00(+0.00%)
Dec 23, 2014 151.43 151.88 151.27 151.56 7,393,212 +0.56(+0.37%)
Dec 22, 2014 150.04 151.00 150.02 151.00 9,330,362 +1.44(+0.96%)
Dec 19, 2014 149.68 150.21 149.14 149.56 13,603,445 +0.21(+0.14%)
Dec 18, 2014 147.84 149.39 147.32 149.36 11,601,162 +3.53(+2.42%)
Dec 17, 2014 143.88 146.16 143.72 145.83 15,356,274 +2.30(+1.60%)
Dec 16, 2014 143.88 146.50 143.43 143.53 14,590,276 -0.79(-0.55%)
Dec 15, 2014 145.96 146.28 143.83 144.32 10,560,212 -1.02(-0.70%)
Dec 12, 2014 146.82 147.57 145.27 145.33 14,623,099 -2.55(-1.72%)
Dec 11, 2014 147.76 149.25 147.60 147.88 8,168,580 +0.62(+0.42%)
Dec 10, 2014 149.11 149.11 147.02 147.26 9,060,195 -2.24(-1.50%)
Dec 09, 2014 148.51 149.56 148.04 149.50 9,457,541 -0.49(-0.32%)
Dec 08, 2014 150.34 150.83 149.51 149.99 6,627,894 -0.81(-0.54%)
Dec 05, 2014 150.61 150.88 150.36 150.80 5,082,212 +0.57(+0.38%)
Dec 04, 2014 150.15 150.62 149.56 150.23 5,702,444 -0.11(-0.07%)
Dec 03, 2014 150.03 150.49 149.88 150.34 13,100,645 +0.34(+0.22%)
Dec 02, 2014 149.26 150.18 149.25 150.00 4,665,151 +0.81(+0.54%)
Dec 01, 2014 149.15 149.55 148.71 149.20 7,940,360 -0.42(-0.28%)
Nov 28, 2014 149.63 150.11 149.41 149.62 4,806,097 +0.08(+0.05%)
Nov 26, 2014 149.50 149.54 149.54 149.54 3,577,796 +0.04(+0.03%)
Nov 25, 2014 149.67 149.69 149.16 149.50 6,557,098 +0.13(+0.09%)
Nov 24, 2014 149.64 149.72 149.19 149.36 2,865,694 +0.08(+0.06%)
Nov 21, 2014 149.97 150.04 148.93 149.28 5,692,339 +0.75(+0.51%)
Nov 20, 2014 147.57 148.55 147.50 148.53 3,437,758 +0.27(+0.18%)
Nov 19, 2014 148.19 148.48 147.72 148.26 4,787,241 -0.02(-0.02%)
Nov 18, 2014 147.92 148.63 147.85 148.28 5,630,026 +0.39(+0.27%)
Nov 17, 2014 147.53 148.12 147.48 147.89 4,378,426 +0.12(+0.08%)
Nov 14, 2014 147.78 148.02 147.58 147.77 4,202,098 -0.08(-0.05%)
Nov 13, 2014 147.69 148.30 147.30 147.85 7,766,720 +0.34(+0.23%)
Nov 12, 2014 146.86 147.65 146.85 147.51 3,384,250 +0.02(+0.01%)
Nov 11, 2014 147.46 147.68 147.22 147.50 3,809,261 +0.06(+0.04%)
Nov 10, 2014 147.16 147.53 146.92 147.44 3,509,653 +0.31(+0.21%)
Nov 07, 2014 146.84 147.14 146.45 147.13 4,795,194 +0.24(+0.17%)
Nov 06, 2014 146.43 146.98 145.95 146.88 8,578,355 +0.62(+0.42%)
Nov 05, 2014 146.30 146.32 145.56 146.26 6,305,191 +0.91(+0.63%)
Nov 04, 2014 145.03 145.51 144.51 145.35 7,714,727 +0.08(+0.06%)
Nov 03, 2014 145.44 145.62 145.01 145.27 6,424,279 -0.08(-0.05%)
Oct 31, 2014 145.25 145.50 144.79 145.34 9,026,556 +1.55(+1.08%)
Oct 30, 2014 142.14 144.08 142.12 143.79 8,880,173 +1.84(+1.30%)
Oct 29, 2014 142.46 142.52 141.29 141.95 9,054,299 -0.22(-0.15%)
Oct 28, 2014 141.18 142.19 140.89 142.17 6,493,660 +1.49(+1.06%)
Oct 27, 2014 140.13 140.56 140.56 140.67 6,042,179 +0.12(+0.08%)
Oct 24, 2014 139.60 140.60 139.24 140.56 6,842,841 +1.08(+0.78%)
Oct 23, 2014 139.14 140.24 139.11 139.48 8,390,082 +1.73(+1.26%)
Oct 22, 2014 139.24 139.29 137.66 137.74 7,194,826 -1.19(-0.86%)
Oct 21, 2014 137.80 138.99 137.52 138.93 10,739,247 +1.80(+1.31%)
Oct 20, 2014 136.04 137.16 135.96 137.13 8,540,818 +0.17(+0.12%)
Oct 17, 2014 136.32 137.38 135.92 136.96 13,998,764 +2.19(+1.62%)
Oct 16, 2014 133.12 135.59 132.89 134.77 22,610,238 -0.25(-0.19%)
Oct 15, 2014 134.95 135.50 132.50 135.02 29,827,466 -1.47(-1.07%)
Oct 14, 2014 137.03 137.65 136.05 136.49 16,279,404 +0.08(+0.06%)
Oct 13, 2014 138.21 138.80 136.33 136.41 16,852,716 -1.91(-1.38%)
Oct 10, 2014 139.30 140.11 138.31 138.31 15,190,759 -0.95(-0.68%)
Oct 09, 2014 141.62 141.89 139.14 139.26 15,992,031 -2.75(-1.93%)
Oct 08, 2014 139.70 142.17 139.27 142.01 10,625,202 +2.31(+1.65%)
Oct 07, 2014 141.26 141.44 139.70 139.70 8,515,541 -2.27(-1.60%)
Oct 06, 2014 142.69 142.90 141.45 141.97 6,348,891 -0.12(-0.09%)
Oct 03, 2014 141.40 142.30 140.96 142.09 6,675,926 +1.73(+1.23%)
Oct 02, 2014 140.14 140.88 139.34 140.36 10,858,509 -0.03(-0.02%)
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.