Dow Industrials SPDR (NY: DIA )

337.86 USD +2.73 (+0.81%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 164.92 165.60 164.83 165.45 4,896,065 +0.45(+0.27%)
Apr 29, 2014 164.62 165.27 164.49 165.00 4,565,954 +0.83(+0.51%)
Apr 28, 2014 164.13 164.69 162.78 164.17 7,234,097 +0.82(+0.50%)
Apr 25, 2014 164.08 164.19 163.00 163.35 5,104,287 -1.34(-0.81%)
Apr 24, 2014 165.01 165.11 164.19 164.69 4,026,190 +0.05(+0.03%)
Apr 23, 2014 164.94 164.99 164.45 164.64 3,537,084 -0.16(-0.10%)
Apr 22, 2014 164.30 165.30 164.23 164.80 4,042,061 +0.77(+0.47%)
Apr 21, 2014 163.84 164.25 163.70 164.03 3,063,087 +0.28(+0.17%)
Apr 17, 2014 163.61 163.75 163.75 163.75 5,790,700 -0.27(-0.16%)
Apr 16, 2014 163.43 164.03 162.93 164.02 5,850,514 +1.66(+1.02%)
Apr 15, 2014 161.67 162.47 160.38 162.36 8,424,081 +0.91(+0.56%)
Apr 14, 2014 161.08 161.62 160.27 161.45 6,270,537 +1.43(+0.89%)
Apr 11, 2014 160.67 161.15 159.88 160.02 11,068,130 -1.45(-0.90%)
Apr 10, 2014 164.12 164.31 161.27 161.47 9,711,552 -2.63(-1.60%)
Apr 09, 2014 163.00 164.14 162.43 164.10 6,008,197 +1.77(+1.09%)
Apr 08, 2014 162.10 162.73 161.55 162.33 5,924,924 +0.17(+0.10%)
Apr 07, 2014 163.58 163.93 162.12 162.16 8,616,698 -1.72(-1.05%)
Apr 04, 2014 166.01 166.06 163.58 163.88 10,560,661 -1.46(-0.88%)
Apr 03, 2014 165.72 165.75 164.96 165.34 4,362,727 -0.03(-0.02%)
Apr 02, 2014 165.19 165.57 164.75 165.37 5,589,949 +0.42(+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.