Skip to main content

Dow Industrials SPDR (NY: DIA )

363.12 +1.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 140.37 140.35 140.35 140.35 3,993,774 +0.09(+0.06%)
Aug 28, 2014 139.96 140.35 139.71 140.26 3,386,968 -0.20(-0.14%)
Aug 27, 2014 140.57 140.62 140.25 140.46 6,285,268 +0.07(+0.05%)
Aug 26, 2014 140.30 140.74 140.27 140.39 4,360,319 +0.25(+0.18%)
Aug 25, 2014 140.09 140.50 140.06 140.14 3,151,540 +0.62(+0.44%)
Aug 22, 2014 139.64 140.02 139.34 139.52 6,272,982 -0.25(-0.18%)
Aug 21, 2014 139.47 140.06 139.41 139.78 3,229,725 +0.48(+0.34%)
Aug 20, 2014 138.58 139.42 138.58 139.30 3,785,040 +0.58(+0.42%)
Aug 19, 2014 138.51 138.82 138.26 138.72 3,722,227 +0.68(+0.49%)
Aug 18, 2014 137.37 138.09 137.35 138.04 3,623,148 +1.41(+1.03%)
Aug 15, 2014 137.51 137.54 135.89 136.63 8,562,075 -0.37(-0.27%)
Aug 14, 2014 136.67 137.00 136.48 137.00 3,354,464 +0.50(+0.37%)
Aug 13, 2014 136.10 136.64 135.91 136.50 3,466,385 +0.82(+0.60%)
Aug 12, 2014 135.51 135.91 135.28 135.69 3,993,515 -0.05(-0.04%)
Aug 11, 2014 136.07 136.23 135.67 135.73 7,029,061 +0.17(+0.13%)
Aug 08, 2014 134.19 135.50 134.00 135.56 6,601,663 +1.47(+1.09%)
Aug 07, 2014 135.16 135.19 133.75 134.09 6,052,915 -0.53(-0.40%)
Aug 06, 2014 134.02 135.08 133.95 134.63 5,831,957 +0.23(+0.17%)
Aug 05, 2014 135.12 135.40 133.92 134.40 10,389,034 -1.16(-0.85%)
Aug 04, 2014 135.12 135.78 134.55 135.55 5,365,720 +0.62(+0.46%)
Aug 01, 2014 135.12 135.70 134.47 134.93 9,070,049 -0.59(-0.44%)
Jul 31, 2014 137.14 137.28 135.52 135.52 11,018,786 -2.62(-1.89%)
Jul 30, 2014 138.78 138.99 137.56 138.14 6,643,426 -0.25(-0.18%)
Jul 29, 2014 139.29 139.54 138.38 138.38 4,494,264 -0.52(-0.37%)
Jul 28, 2014 138.75 139.10 138.05 138.90 4,398,247 +0.21(+0.15%)
Jul 25, 2014 139.19 139.26 138.37 138.69 6,971,882 -1.05(-0.75%)
Jul 24, 2014 139.92 140.08 139.56 139.74 3,934,585 -0.10(-0.07%)
Jul 23, 2014 140.05 140.05 139.55 139.84 3,179,318 -0.15(-0.11%)
Jul 22, 2014 139.84 140.17 139.74 139.99 4,629,449 +0.46(+0.33%)
Jul 21, 2014 139.47 139.69 138.86 139.53 3,518,920 -0.33(-0.23%)
Jul 18, 2014 139.34 140.01 139.17 139.86 8,449,233 +0.94(+0.68%)
Jul 17, 2014 139.90 140.31 138.79 138.91 7,481,451 -1.20(-0.85%)
Jul 16, 2014 140.02 140.18 139.77 140.11 3,897,204 +0.56(+0.40%)
Jul 15, 2014 139.65 139.91 139.05 139.54 6,308,176 +0.07(+0.05%)
Jul 14, 2014 139.36 139.73 139.27 139.47 3,456,452 +0.89(+0.64%)
Jul 11, 2014 138.23 138.59 137.86 138.58 3,456,276 +0.20(+0.14%)
Jul 10, 2014 137.50 138.69 137.35 138.38 6,021,878 -0.51(-0.37%)
Jul 09, 2014 138.56 139.01 138.30 138.89 4,326,868 +0.60(+0.44%)
Jul 08, 2014 138.89 138.91 137.96 138.29 6,640,478 -0.83(-0.60%)
Jul 07, 2014 139.13 139.24 138.87 139.12 3,585,985 -0.50(-0.36%)
Jul 03, 2014 139.11 139.62 139.62 139.62 2,533,280 +0.88(+0.63%)
Jul 02, 2014 138.67 138.83 138.56 138.74 2,356,118 +0.16(+0.12%)
Jul 01, 2014 137.82 138.94 137.78 138.58 5,996,792 +1.07(+0.78%)
Jun 30, 2014 137.52 137.88 137.31 137.50 7,919,979 -0.23(-0.17%)
Jun 27, 2014 137.40 137.80 137.05 137.73 3,775,453 +0.07(+0.05%)
Jun 26, 2014 137.91 137.91 136.82 137.66 4,947,823 -0.16(-0.12%)
Jun 25, 2014 137.20 137.99 137.19 137.82 4,465,763 +0.34(+0.24%)
Jun 24, 2014 138.28 138.68 137.32 137.49 5,934,458 -0.85(-0.62%)
Jun 23, 2014 138.46 138.51 138.07 138.34 3,332,306 -0.14(-0.10%)
Jun 20, 2014 138.62 138.76 138.38 138.48 6,557,519 +0.26(+0.19%)
Jun 19, 2014 138.16 138.30 137.77 138.22 3,702,861 +0.13(+0.09%)
Jun 18, 2014 137.37 138.20 136.80 138.09 5,781,859 +0.76(+0.55%)
Jun 17, 2014 136.86 137.49 136.71 137.33 3,527,902 +0.25(+0.19%)
Jun 16, 2014 136.83 137.31 136.63 137.08 3,752,854 +0.06(+0.04%)
Jun 13, 2014 136.95 137.19 136.62 137.02 3,314,194 +0.27(+0.20%)
Jun 12, 2014 137.57 137.61 136.50 136.75 6,614,171 -0.87(-0.63%)
Jun 11, 2014 137.94 137.99 137.40 137.62 3,746,732 -0.82(-0.59%)
Jun 10, 2014 138.27 138.45 138.02 138.43 3,432,484 +0.22(+0.16%)
Jun 06, 2014 137.80 138.25 137.71 138.21 5,042,058 +0.77(+0.56%)
Jun 05, 2014 136.93 137.58 136.45 137.44 6,625,799 +0.83(+0.60%)
Jun 04, 2014 136.42 136.73 136.17 136.62 2,770,326 +0.09(+0.07%)
Jun 03, 2014 136.46 136.68 136.31 136.53 5,043,966 -0.15(-0.11%)
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.