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 (%)
Apr 30, 2014 133.56 134.11 133.49 133.99 6,045,695 +0.37(+0.27%)
Apr 29, 2014 133.32 133.84 133.21 133.62 5,638,072 +0.67(+0.51%)
Apr 28, 2014 132.92 133.37 131.83 132.95 8,932,713 +0.66(+0.50%)
Apr 25, 2014 132.88 132.97 132.00 132.29 6,302,809 -1.08(-0.81%)
Apr 24, 2014 133.63 133.71 132.97 133.37 4,971,567 +0.04(+0.03%)
Apr 23, 2014 133.58 133.62 133.18 133.33 4,367,616 -0.13(-0.10%)
Apr 22, 2014 133.06 133.87 133.00 133.46 4,991,165 +0.62(+0.47%)
Apr 21, 2014 132.69 133.02 132.57 132.84 3,782,321 +0.23(+0.17%)
Apr 17, 2014 132.50 132.61 132.61 132.61 7,150,396 -0.11(-0.08%)
Apr 16, 2014 132.25 132.73 131.84 132.72 7,230,096 +1.34(+1.02%)
Apr 15, 2014 130.82 131.47 129.78 131.38 10,410,525 +0.74(+0.56%)
Apr 14, 2014 130.34 130.78 129.69 130.64 7,749,163 +1.16(+0.89%)
Apr 11, 2014 130.01 130.40 129.37 129.49 13,678,055 -1.17(-0.90%)
Apr 10, 2014 132.80 132.96 130.50 130.66 12,001,588 -2.13(-1.60%)
Apr 09, 2014 131.90 132.82 131.44 132.79 7,424,962 +1.43(+1.09%)
Apr 08, 2014 131.17 131.68 130.72 131.36 7,322,053 +0.14(+0.11%)
Apr 07, 2014 132.37 132.65 131.19 131.22 10,648,562 -1.39(-1.05%)
Apr 04, 2014 134.33 134.37 132.37 132.61 13,050,922 -1.18(-0.88%)
Apr 03, 2014 134.10 134.12 133.48 133.79 5,391,481 -0.03(-0.02%)
Apr 02, 2014 133.67 133.98 133.31 133.82 6,908,089 +0.34(+0.25%)
Apr 01, 2014 133.25 133.77 133.18 133.48 5,033,466 +0.57(+0.43%)
Mar 31, 2014 132.48 133.08 132.42 132.90 7,864,180 +1.12(+0.85%)
Mar 28, 2014 131.58 132.56 131.35 131.78 5,605,559 +0.46(+0.35%)
Mar 27, 2014 131.29 131.64 130.72 131.31 9,517,432 -0.04(-0.03%)
Mar 26, 2014 132.76 132.97 131.35 131.36 7,579,939 -0.86(-0.65%)
Mar 25, 2014 132.20 132.48 131.55 132.21 7,391,110 +0.77(+0.58%)
Mar 24, 2014 132.00 132.27 130.91 131.44 7,830,043 -0.15(-0.12%)
Mar 21, 2014 132.28 132.87 131.52 131.60 9,428,608 -0.31(-0.24%)
Mar 20, 2014 130.74 132.05 130.44 131.91 8,185,302 +0.90(+0.68%)
Mar 19, 2014 131.88 132.13 130.18 131.02 9,789,699 -0.88(-0.67%)
Mar 18, 2014 131.42 132.19 131.31 131.90 8,529,379 +0.73(+0.56%)
Mar 17, 2014 130.38 131.40 130.32 131.16 8,221,629 +1.39(+1.07%)
Mar 14, 2014 129.84 130.54 129.55 129.77 10,650,766 -0.32(-0.25%)
Mar 13, 2014 132.27 132.50 129.88 130.09 11,753,094 -1.76(-1.34%)
Mar 12, 2014 131.40 132.13 131.24 131.86 6,500,061 -0.15(-0.12%)
Mar 11, 2014 132.70 132.87 131.76 132.01 6,419,596 -0.46(-0.35%)
Mar 10, 2014 132.52 132.61 131.81 132.47 4,942,158 -0.28(-0.21%)
Mar 07, 2014 133.09 133.20 132.32 132.75 9,139,957 +0.20(+0.15%)
Mar 06, 2014 132.33 132.73 132.28 132.55 5,757,519 +0.60(+0.45%)
Mar 05, 2014 132.30 132.33 131.84 131.95 6,150,647 -0.23(-0.17%)
Mar 04, 2014 131.78 132.48 131.71 132.18 9,833,990 +1.73(+1.33%)
Mar 03, 2014 130.53 131.02 129.64 130.45 11,317,760 -1.24(-0.94%)
Feb 28, 2014 131.31 132.29 130.87 131.69 12,395,627 +0.38(+0.29%)
Feb 27, 2014 130.57 131.31 130.35 131.31 6,537,301 +0.57(+0.44%)
Feb 26, 2014 130.63 131.07 130.27 130.73 6,220,845 +0.28(+0.21%)
Feb 25, 2014 130.65 131.06 130.16 130.46 7,505,244 -0.13(-0.10%)
Feb 24, 2014 130.10 131.42 129.90 130.59 8,298,362 +0.69(+0.53%)
Feb 21, 2014 130.12 130.56 129.75 129.90 6,521,927 -0.05(-0.04%)
Feb 20, 2014 129.35 130.28 128.98 129.95 8,727,959 +0.64(+0.49%)
Feb 19, 2014 129.72 130.78 129.20 129.32 10,232,347 -0.72(-0.55%)
Feb 18, 2014 130.27 130.32 129.81 130.03 6,164,465 -0.15(-0.11%)
Feb 14, 2014 128.96 130.18 130.18 130.18 7,229,770 +1.05(+0.81%)
Feb 13, 2014 127.82 129.28 127.78 129.13 6,311,382 +0.47(+0.36%)
Feb 12, 2014 128.90 129.26 128.37 128.66 6,516,294 -0.04(-0.03%)
Feb 11, 2014 127.33 128.97 127.24 128.71 9,457,616 +1.62(+1.27%)
Feb 10, 2014 127.09 127.14 126.59 127.09 5,946,637 -0.02(-0.02%)
Feb 07, 2014 126.13 127.13 125.72 127.11 15,574,269 +1.32(+1.05%)
Feb 06, 2014 124.63 125.80 124.63 125.79 12,941,336 +1.58(+1.27%)
Feb 05, 2014 123.84 124.48 123.36 124.21 14,388,029 +0.08(+0.06%)
Feb 04, 2014 124.02 124.49 123.47 124.13 14,400,826 +0.44(+0.36%)
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.