Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,831 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,311 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,286 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,142 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,705 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,942 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,393 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,924 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,674 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,722 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,942 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,203 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,669 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,405 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,494 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,106 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,086 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,619 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,556 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,217 +0.34(+0.25%)
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.