Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 134.64 134.98 134.40 134.91 3,426,853 +0.12(+0.09%)
May 29, 2014 134.53 134.79 134.18 134.78 3,418,792 +0.56(+0.42%)
May 28, 2014 134.59 134.59 134.11 134.23 4,536,746 -0.31(-0.23%)
May 27, 2014 134.52 134.64 134.26 134.53 3,169,312 +0.52(+0.39%)
May 23, 2014 133.58 134.02 134.02 134.02 3,535,197 +0.42(+0.31%)
May 22, 2014 133.42 133.66 133.02 133.60 3,322,210 +0.27(+0.20%)
May 21, 2014 132.50 133.47 132.45 133.33 5,981,329 +1.34(+1.02%)
May 20, 2014 133.10 133.12 131.76 131.99 6,009,212 -1.12(-0.84%)
May 19, 2014 132.65 133.27 132.56 133.11 3,563,132 +0.08(+0.06%)
May 16, 2014 132.67 133.06 132.35 133.03 6,329,752 +0.39(+0.29%)
May 15, 2014 133.63 133.71 132.22 132.64 9,349,593 -1.26(-0.94%)
May 14, 2014 134.69 134.73 133.75 133.90 3,844,358 -0.76(-0.56%)
May 13, 2014 134.70 134.85 134.58 134.66 5,124,808 +0.20(+0.15%)
May 12, 2014 134.04 134.56 134.04 134.46 4,890,281 +0.87(+0.65%)
May 09, 2014 133.24 133.63 132.90 133.59 5,245,853 +0.30(+0.22%)
May 08, 2014 133.02 133.87 132.89 133.29 7,437,659 +0.26(+0.19%)
May 07, 2014 132.61 133.07 131.71 133.03 6,917,012 +1.05(+0.79%)
May 06, 2014 132.73 132.75 131.94 131.98 6,542,296 -0.97(-0.73%)
May 05, 2014 132.18 133.14 131.76 132.95 5,034,864 +0.15(+0.11%)
May 02, 2014 133.13 133.69 132.63 132.80 8,730,102 -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.