Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 135.27 135.61 135.02 135.53 3,410,980 +0.12(+0.09%)
May 29, 2014 135.16 135.42 134.80 135.41 3,402,955 +0.56(+0.42%)
May 28, 2014 135.22 135.22 134.74 134.85 4,515,731 -0.31(-0.23%)
May 27, 2014 135.14 135.27 134.88 135.16 3,154,632 +0.52(+0.39%)
May 23, 2014 134.20 134.64 134.64 134.64 3,518,822 +0.42(+0.32%)
May 22, 2014 134.04 134.28 133.64 134.22 3,306,821 +0.27(+0.20%)
May 21, 2014 133.11 134.09 133.06 133.95 5,953,622 +1.35(+1.02%)
May 20, 2014 133.72 133.74 132.38 132.60 5,981,376 -1.13(-0.84%)
May 19, 2014 133.27 133.89 133.18 133.73 3,546,627 +0.08(+0.06%)
May 16, 2014 133.28 133.67 132.97 133.65 6,300,431 +0.39(+0.29%)
May 15, 2014 134.26 134.33 132.83 133.26 9,306,272 -1.26(-0.94%)
May 14, 2014 135.32 135.36 134.37 134.52 3,826,545 -0.76(-0.56%)
May 13, 2014 135.32 135.48 135.20 135.28 5,101,063 +0.20(+0.15%)
May 12, 2014 134.66 135.19 134.66 135.08 4,867,622 +0.88(+0.65%)
May 09, 2014 133.86 134.26 133.52 134.21 5,221,546 +0.30(+0.22%)
May 08, 2014 133.64 134.49 133.51 133.91 7,403,197 +0.26(+0.19%)
May 07, 2014 133.23 133.69 132.32 133.65 6,884,962 +1.05(+0.79%)
May 06, 2014 133.35 133.37 132.56 132.60 6,511,983 -0.97(-0.73%)
May 05, 2014 132.79 133.76 132.37 133.57 5,011,535 +0.15(+0.11%)
May 02, 2014 133.75 134.31 133.24 133.42 8,689,651 -0.39(-0.29%)
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.