Skip to main content

Dow Industrials SPDR (NY: DIA )

416.82 -0.44 (-0.11%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.