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 (%)
Mar 31, 2014 132.48 133.08 132.42 132.90 7,864,171 +1.12(+0.85%)
Mar 28, 2014 131.58 132.56 131.35 131.78 5,605,553 +0.46(+0.35%)
Mar 27, 2014 131.29 131.64 130.72 131.31 9,517,422 -0.04(-0.03%)
Mar 26, 2014 132.76 132.97 131.35 131.36 7,579,932 -0.86(-0.65%)
Mar 25, 2014 132.20 132.48 131.55 132.21 7,391,102 +0.77(+0.59%)
Mar 24, 2014 132.00 132.27 130.91 131.44 7,830,035 -0.15(-0.12%)
Mar 21, 2014 132.28 132.87 131.52 131.60 9,428,598 -0.31(-0.24%)
Mar 20, 2014 130.74 132.05 130.44 131.91 8,185,294 +0.90(+0.68%)
Mar 19, 2014 131.88 132.13 130.18 131.02 9,789,689 -0.88(-0.67%)
Mar 18, 2014 131.42 132.19 131.31 131.90 8,529,371 +0.73(+0.56%)
Mar 17, 2014 130.38 131.40 130.32 131.16 8,221,621 +1.39(+1.07%)
Mar 14, 2014 129.84 130.54 129.55 129.77 10,650,756 -0.32(-0.25%)
Mar 13, 2014 132.27 132.50 129.88 130.09 11,753,082 -1.76(-1.34%)
Mar 12, 2014 131.40 132.13 131.24 131.86 6,500,055 -0.15(-0.12%)
Mar 11, 2014 132.70 132.87 131.76 132.01 6,419,590 -0.46(-0.35%)
Mar 10, 2014 132.52 132.61 131.81 132.47 4,942,153 -0.28(-0.21%)
Mar 07, 2014 133.09 133.20 132.32 132.75 9,139,948 +0.20(+0.15%)
Mar 06, 2014 132.33 132.73 132.28 132.55 5,757,514 +0.60(+0.45%)
Mar 05, 2014 132.30 132.33 131.84 131.95 6,150,641 -0.23(-0.17%)
Mar 04, 2014 131.78 132.48 131.71 132.18 9,833,981 +1.73(+1.33%)
Mar 03, 2014 130.53 131.02 129.64 130.45 11,317,749 -1.24(-0.94%)
Feb 28, 2014 131.31 132.29 130.87 131.69 12,395,615 +0.38(+0.29%)
Feb 27, 2014 130.57 131.31 130.35 131.31 6,537,295 +0.57(+0.44%)
Feb 26, 2014 130.63 131.07 130.27 130.73 6,220,839 +0.28(+0.21%)
Feb 25, 2014 130.65 131.06 130.16 130.46 7,505,237 -0.13(-0.10%)
Feb 24, 2014 130.10 131.42 129.90 130.59 8,298,354 +0.69(+0.53%)
Feb 21, 2014 130.12 130.56 129.75 129.90 6,521,921 -0.05(-0.04%)
Feb 20, 2014 129.35 130.28 128.98 129.95 8,727,950 +0.64(+0.49%)
Feb 19, 2014 129.72 130.78 129.20 129.32 10,232,337 -0.72(-0.55%)
Feb 18, 2014 130.27 130.32 129.81 130.03 6,164,459 -0.15(-0.11%)
Feb 14, 2014 128.96 130.18 130.18 130.18 7,229,763 +1.05(+0.81%)
Feb 13, 2014 127.82 129.28 127.78 129.13 6,311,375 +0.47(+0.36%)
Feb 12, 2014 128.90 129.26 128.37 128.66 6,516,287 -0.04(-0.03%)
Feb 11, 2014 127.33 128.97 127.24 128.71 9,457,606 +1.62(+1.27%)
Feb 10, 2014 127.09 127.14 126.59 127.09 5,946,631 -0.02(-0.02%)
Feb 07, 2014 126.13 127.13 125.72 127.11 15,574,253 +1.32(+1.05%)
Feb 06, 2014 124.63 125.80 124.63 125.79 12,941,323 +1.58(+1.27%)
Feb 05, 2014 123.84 124.48 123.36 124.21 14,388,014 +0.08(+0.07%)
Feb 04, 2014 124.02 124.49 123.47 124.13 14,400,811 +0.44(+0.36%)
Feb 03, 2014 126.14 126.29 123.46 123.69 23,510,014 -2.59(-2.05%)
Jan 31, 2014 125.86 127.05 125.56 126.28 13,275,106 -1.14(-0.90%)
Jan 30, 2014 127.53 127.91 126.78 127.42 9,753,336 +0.86(+0.68%)
Jan 29, 2014 127.01 127.49 126.28 126.56 17,713,352 -1.48(-1.16%)
Jan 28, 2014 127.67 128.23 127.51 128.04 10,304,647 +0.74(+0.58%)
Jan 27, 2014 127.86 128.18 126.89 127.30 17,564,392 -0.37(-0.29%)
Jan 24, 2014 129.47 129.62 127.67 127.67 18,283,744 -2.60(-2.00%)
Jan 23, 2014 130.86 130.86 129.76 130.28 11,425,125 -1.42(-1.08%)
Jan 22, 2014 131.93 131.96 131.31 131.69 6,725,305 -0.21(-0.16%)
Jan 21, 2014 132.95 132.97 131.15 131.90 10,756,055 -0.28(-0.21%)
Jan 17, 2014 131.95 132.19 132.19 132.19 9,946,696 +0.19(+0.14%)
Jan 16, 2014 132.19 132.28 131.63 132.00 6,423,343 -0.47(-0.36%)
Jan 15, 2014 131.57 132.66 131.57 132.47 9,666,069 +0.90(+0.68%)
Jan 14, 2014 131.00 131.59 130.70 131.57 9,112,090 +0.97(+0.75%)
Jan 13, 2014 131.93 132.24 130.52 130.60 13,262,934 -1.56(-1.18%)
Jan 10, 2014 132.46 132.57 131.63 132.16 9,313,720 -0.01(-0.01%)
Jan 09, 2014 132.78 132.81 131.63 132.17 10,202,408 -0.13(-0.10%)
Jan 08, 2014 132.58 132.68 131.94 132.29 11,751,445 -0.50(-0.38%)
Jan 07, 2014 132.54 133.05 132.43 132.79 6,692,103 +0.87(+0.66%)
Jan 06, 2014 132.81 132.87 131.78 131.93 9,250,611 -0.40(-0.30%)
Jan 03, 2014 132.34 132.71 132.05 132.33 7,612,337 +0.22(+0.17%)
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.