Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 133.56 134.11 133.49 133.99 6,045,689 +0.37(+0.27%)
Apr 29, 2014 133.32 133.84 133.21 133.62 5,638,066 +0.67(+0.51%)
Apr 28, 2014 132.92 133.37 131.83 132.95 8,932,704 +0.66(+0.50%)
Apr 25, 2014 132.88 132.97 132.00 132.29 6,302,802 -1.08(-0.81%)
Apr 24, 2014 133.63 133.71 132.97 133.37 4,971,562 +0.04(+0.03%)
Apr 23, 2014 133.58 133.62 133.18 133.33 4,367,611 -0.13(-0.10%)
Apr 22, 2014 133.06 133.87 133.00 133.46 4,991,160 +0.62(+0.47%)
Apr 21, 2014 132.69 133.02 132.57 132.84 3,782,317 +0.23(+0.17%)
Apr 17, 2014 132.50 132.61 132.61 132.61 7,150,389 -0.11(-0.08%)
Apr 16, 2014 132.25 132.73 131.84 132.72 7,230,089 +1.34(+1.02%)
Apr 15, 2014 130.82 131.47 129.78 131.38 10,410,514 +0.74(+0.56%)
Apr 14, 2014 130.34 130.78 129.69 130.64 7,749,155 +1.16(+0.89%)
Apr 11, 2014 130.01 130.40 129.37 129.49 13,678,041 -1.17(-0.90%)
Apr 10, 2014 132.80 132.96 130.50 130.66 12,001,576 -2.13(-1.60%)
Apr 09, 2014 131.90 132.82 131.44 132.79 7,424,954 +1.43(+1.09%)
Apr 08, 2014 131.17 131.68 130.72 131.36 7,322,045 +0.14(+0.11%)
Apr 07, 2014 132.37 132.65 131.19 131.22 10,648,551 -1.39(-1.05%)
Apr 04, 2014 134.33 134.37 132.37 132.61 13,050,908 -1.18(-0.88%)
Apr 03, 2014 134.10 134.12 133.48 133.79 5,391,476 -0.03(-0.02%)
Apr 02, 2014 133.67 133.98 133.31 133.82 6,908,082 +0.34(+0.25%)
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.