Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.