Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.