Skip to main content

Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 138.74 139.27 138.21 138.43 6,750,186 -0.21(-0.15%)
Sep 29, 2014 137.71 138.85 137.51 138.64 6,348,862 -0.30(-0.22%)
Sep 26, 2014 138.21 139.30 137.97 138.95 7,449,180 +1.25(+0.90%)
Sep 25, 2014 139.60 139.62 137.63 137.70 10,948,262 -2.13(-1.53%)
Sep 24, 2014 138.67 139.92 138.36 139.83 7,144,421 +1.29(+0.93%)
Sep 23, 2014 139.07 139.50 138.55 138.55 6,784,560 -0.98(-0.70%)
Sep 22, 2014 140.29 140.31 139.37 139.52 6,015,944 -0.85(-0.60%)
Sep 19, 2014 140.82 141.07 140.16 140.37 11,477,621 +0.21(+0.15%)
Sep 18, 2014 139.68 140.32 139.59 140.16 7,954,280 +0.84(+0.60%)
Sep 17, 2014 139.32 139.87 138.80 139.33 10,465,896 +0.16(+0.12%)
Sep 16, 2014 138.01 139.43 137.96 139.16 7,323,505 +0.86(+0.62%)
Sep 15, 2014 138.09 138.51 137.68 138.31 6,318,460 +0.34(+0.25%)
Sep 12, 2014 138.35 138.40 137.56 137.96 6,158,635 -0.50(-0.36%)
Sep 11, 2014 137.96 138.55 137.90 138.46 3,726,740 -0.13(-0.09%)
Sep 10, 2014 138.18 138.71 137.81 138.59 5,659,844 +0.45(+0.32%)
Sep 09, 2014 138.69 138.73 137.96 138.14 5,239,890 -0.76(-0.55%)
Sep 08, 2014 138.89 139.14 138.65 138.91 3,866,733 -0.15(-0.11%)
Sep 05, 2014 138.47 139.09 138.05 139.06 4,191,490 +0.48(+0.35%)
Sep 04, 2014 138.78 139.31 138.22 138.58 4,631,479 -0.05(-0.03%)
Sep 03, 2014 139.16 139.25 138.47 138.63 3,506,492 +0.11(+0.08%)
Sep 02, 2014 138.81 138.87 138.08 138.52 4,259,280 -0.24(-0.18%)
Aug 29, 2014 138.78 138.76 138.76 138.76 4,039,638 +0.09(+0.06%)
Aug 28, 2014 138.37 138.76 138.13 138.67 3,425,864 -0.20(-0.14%)
Aug 27, 2014 138.98 139.03 138.65 138.87 6,357,447 +0.06(+0.05%)
Aug 26, 2014 138.71 139.14 138.68 138.80 4,410,393 +0.25(+0.18%)
Aug 25, 2014 138.50 138.90 138.47 138.55 3,187,732 +0.61(+0.44%)
Aug 22, 2014 138.05 138.43 137.76 137.94 6,345,020 -0.25(-0.18%)
Aug 21, 2014 137.89 138.47 137.83 138.19 3,266,815 +0.47(+0.34%)
Aug 20, 2014 137.00 137.83 137.00 137.72 3,828,507 +0.58(+0.42%)
Aug 19, 2014 136.94 137.25 136.69 137.14 3,764,973 +0.67(+0.49%)
Aug 18, 2014 135.81 136.52 135.79 136.47 3,664,756 +1.39(+1.03%)
Aug 15, 2014 135.95 135.98 134.35 135.08 8,660,401 -0.37(-0.27%)
Aug 14, 2014 135.12 135.45 134.93 135.45 3,392,987 +0.49(+0.37%)
Aug 13, 2014 134.56 135.09 134.36 134.96 3,506,193 +0.81(+0.60%)
Aug 12, 2014 133.97 134.37 133.75 134.14 4,039,377 -0.05(-0.04%)
Aug 11, 2014 134.53 134.68 134.13 134.19 7,109,782 +0.17(+0.13%)
Aug 08, 2014 132.67 133.97 132.48 134.02 6,677,476 +1.45(+1.09%)
Aug 07, 2014 133.63 133.66 132.23 132.57 6,122,426 -0.53(-0.40%)
Aug 06, 2014 132.50 133.54 132.43 133.10 5,898,931 +0.23(+0.17%)
Aug 05, 2014 133.59 133.86 132.40 132.87 10,508,341 -1.14(-0.85%)
Aug 04, 2014 133.59 134.24 133.03 134.01 5,427,339 +0.62(+0.46%)
Aug 01, 2014 133.59 134.16 132.94 133.40 9,174,208 -0.58(-0.44%)
Jul 31, 2014 135.59 135.72 133.98 133.98 11,145,325 -2.59(-1.89%)
Jul 30, 2014 137.21 137.41 136.00 136.57 6,719,718 -0.24(-0.18%)
Jul 29, 2014 137.71 137.95 136.81 136.81 4,545,876 -0.51(-0.37%)
Jul 28, 2014 137.18 137.52 136.48 137.32 4,448,756 +0.20(+0.15%)
Jul 25, 2014 137.61 137.68 136.79 137.12 7,051,947 -1.04(-0.75%)
Jul 24, 2014 138.34 138.49 137.98 138.16 3,979,769 -0.10(-0.07%)
Jul 23, 2014 138.46 138.46 137.96 138.25 3,215,829 -0.15(-0.11%)
Jul 22, 2014 138.25 138.58 138.15 138.40 4,682,613 +0.45(+0.33%)
Jul 21, 2014 137.88 138.11 137.28 137.95 3,559,331 -0.32(-0.23%)
Jul 18, 2014 137.76 138.42 137.59 138.27 8,546,263 +0.93(+0.68%)
Jul 17, 2014 138.31 138.72 137.22 137.34 7,567,357 -1.18(-0.85%)
Jul 16, 2014 138.43 138.59 138.19 138.52 3,941,953 +0.56(+0.41%)
Jul 15, 2014 138.06 138.32 137.47 137.96 6,380,610 +0.07(+0.05%)
Jul 14, 2014 137.77 138.15 137.69 137.89 3,496,141 +0.88(+0.64%)
Jul 11, 2014 136.66 137.02 136.29 137.00 3,495,963 +0.19(+0.14%)
Jul 10, 2014 135.94 137.12 135.79 136.81 6,091,025 -0.50(-0.37%)
Jul 09, 2014 136.99 137.43 136.73 137.31 4,376,551 +0.59(+0.44%)
Jul 08, 2014 137.31 137.33 136.39 136.72 6,716,728 -0.82(-0.60%)
Jul 07, 2014 137.56 137.66 137.29 137.54 3,627,162 -0.49(-0.36%)
Jul 03, 2014 137.53 138.03 138.03 138.03 2,562,368 +0.87(+0.63%)
Jul 02, 2014 137.09 137.26 136.99 137.17 2,383,172 +0.16(+0.12%)
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.