Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 129.25 130.47 128.94 129.68 12,926,656 -1.18(-0.90%)
Jan 30, 2014 130.97 131.35 130.20 130.86 9,497,327 +0.89(+0.68%)
Jan 29, 2014 130.44 130.92 129.68 129.97 17,248,406 -1.52(-1.16%)
Jan 28, 2014 131.11 131.69 130.95 131.50 10,034,167 +0.76(+0.58%)
Jan 27, 2014 131.30 131.64 130.31 130.74 17,103,356 -0.38(-0.29%)
Jan 24, 2014 132.96 133.11 131.12 131.12 17,803,826 -2.67(-2.00%)
Jan 23, 2014 134.38 134.38 133.26 133.79 11,125,234 -1.46(-1.08%)
Jan 22, 2014 135.48 135.52 134.85 135.24 6,548,777 -0.22(-0.16%)
Jan 21, 2014 136.53 136.55 134.68 135.46 10,473,726 -0.29(-0.21%)
Jan 17, 2014 135.51 135.75 135.75 135.75 9,685,612 +0.19(+0.14%)
Jan 16, 2014 135.75 135.84 135.18 135.56 6,254,741 -0.49(-0.36%)
Jan 15, 2014 135.12 136.23 135.12 136.04 9,412,352 +0.93(+0.69%)
Jan 14, 2014 134.53 135.13 134.22 135.12 8,872,913 +1.00(+0.75%)
Jan 13, 2014 135.49 135.80 134.03 134.12 12,914,805 -1.60(-1.18%)
Jan 10, 2014 136.03 136.14 135.18 135.72 9,069,251 -0.01(-0.01%)
Jan 09, 2014 136.36 136.39 135.18 135.73 9,934,612 -0.13(-0.10%)
Jan 08, 2014 136.15 136.26 135.50 135.86 11,442,990 -0.51(-0.38%)
Jan 07, 2014 136.12 136.64 136.00 136.37 6,516,447 +0.89(+0.66%)
Jan 06, 2014 136.39 136.45 135.33 135.48 9,007,798 -0.41(-0.30%)
Jan 03, 2014 135.90 136.29 135.60 135.89 7,412,526 +0.23(+0.17%)
Jan 02, 2014 136.22 136.41 135.44 135.66 11,239,347 -1.12(-0.82%)
Dec 31, 2013 136.35 136.79 136.79 136.79 6,856,284 +0.73(+0.53%)
Dec 30, 2013 136.03 136.13 135.90 136.06 4,891,111 +0.10(+0.07%)
Dec 27, 2013 136.20 136.33 135.75 135.96 7,472,515 +0.01(+0.01%)
Dec 26, 2013 135.24 135.98 135.22 135.95 5,998,975 +1.07(+0.80%)
Dec 24, 2013 134.51 134.96 134.41 134.88 2,978,243 +0.45(+0.33%)
Dec 23, 2013 134.39 134.62 134.19 134.43 6,038,251 +0.50(+0.38%)
Dec 20, 2013 133.60 134.36 133.60 133.93 9,651,642 +0.43(+0.33%)
Dec 19, 2013 133.15 133.60 133.00 133.49 9,116,977 +0.10(+0.07%)
Dec 18, 2013 131.25 133.42 130.38 133.39 18,569,676 +2.46(+1.88%)
Dec 17, 2013 131.34 131.36 130.62 130.94 7,275,317 -0.10(-0.08%)
Dec 16, 2013 130.57 131.42 130.50 131.04 8,581,106 +1.03(+0.79%)
Dec 13, 2013 129.93 130.27 129.55 130.00 10,776,162 +0.15(+0.11%)
Dec 12, 2013 130.47 130.65 129.53 129.86 8,580,861 -0.69(-0.53%)
Dec 11, 2013 131.81 131.86 130.48 130.55 9,572,518 -1.16(-0.88%)
Dec 10, 2013 131.78 132.10 131.65 131.71 4,741,992 -0.42(-0.32%)
Dec 09, 2013 132.15 132.38 132.03 132.13 4,796,846 +0.06(+0.04%)
Dec 06, 2013 131.56 132.09 131.22 132.07 7,696,154 +1.68(+1.29%)
Dec 05, 2013 130.66 131.03 130.30 130.39 7,060,506 -0.53(-0.40%)
Dec 04, 2013 130.67 131.55 130.15 130.92 8,654,801 -0.19(-0.14%)
Dec 03, 2013 131.31 131.63 130.67 131.11 10,805,798 -0.77(-0.58%)
Dec 02, 2013 132.57 132.63 131.70 131.88 6,858,108 -0.66(-0.50%)
Nov 29, 2013 132.86 133.25 132.42 132.54 3,501,949 -0.11(-0.08%)
Nov 27, 2013 132.59 132.72 132.28 132.64 7,606,742 +0.29(+0.22%)
Nov 26, 2013 132.39 132.74 132.32 132.35 6,343,660 -0.09(-0.07%)
Nov 25, 2013 132.61 132.64 132.19 132.45 6,201,936 +0.17(+0.13%)
Nov 22, 2013 131.80 132.30 131.51 132.27 5,417,210 +0.45(+0.34%)
Nov 21, 2013 131.36 131.84 131.26 131.83 5,530,487 +0.90(+0.69%)
Nov 20, 2013 131.57 131.84 130.58 130.93 10,170,209 -0.46(-0.35%)
Nov 19, 2013 131.60 131.88 131.19 131.39 6,066,689 -0.09(-0.07%)
Nov 18, 2013 131.70 131.90 131.18 131.48 6,345,800 +0.11(+0.09%)
Nov 15, 2013 130.76 131.37 130.69 131.37 7,918,722 +0.72(+0.55%)
Nov 14, 2013 130.13 130.72 130.01 130.65 8,420,041 +1.12(+0.86%)
Nov 12, 2013 129.57 129.82 129.12 129.53 4,973,957 -0.20(-0.15%)
Nov 11, 2013 129.50 129.83 129.35 129.73 4,610,813 +0.10(+0.08%)
Nov 08, 2013 128.12 129.63 128.06 129.63 9,232,226 +1.35(+1.05%)
Nov 07, 2013 129.82 129.88 128.14 128.28 12,378,122 -1.13(-0.87%)
Nov 06, 2013 128.81 129.47 128.71 129.41 9,119,792 +1.09(+0.85%)
Nov 05, 2013 127.81 128.55 127.47 128.31 6,487,818 -0.14(-0.11%)
Nov 04, 2013 128.62 128.70 128.02 128.45 4,910,766 +0.16(+0.13%)
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.