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 (%)
Jan 30, 2015 141.76 142.12 140.19 140.33 13,608,368 -2.00(-1.41%)
Jan 29, 2015 140.91 142.48 140.01 142.34 11,746,504 +1.78(+1.27%)
Jan 28, 2015 142.87 142.92 140.45 140.55 11,813,792 -1.53(-1.08%)
Jan 27, 2015 142.01 143.03 141.74 142.08 14,126,267 -2.38(-1.65%)
Jan 26, 2015 144.19 144.64 143.55 144.47 4,557,562 +0.07(+0.05%)
Jan 23, 2015 145.46 145.55 144.38 144.39 5,858,646 -1.24(-0.85%)
Jan 22, 2015 143.99 145.81 142.84 145.63 11,664,607 +2.10(+1.47%)
Jan 21, 2015 142.62 143.85 142.14 143.52 7,647,088 +0.37(+0.26%)
Jan 20, 2015 143.43 143.74 141.72 143.16 8,823,094 +0.19(+0.13%)
Jan 16, 2015 141.25 143.21 140.88 142.97 10,655,959 +1.44(+1.02%)
Jan 15, 2015 142.90 143.18 141.32 141.53 11,362,045 -0.82(-0.57%)
Jan 14, 2015 141.84 142.89 141.00 142.35 13,560,689 -1.57(-1.09%)
Jan 13, 2015 145.34 146.41 142.87 143.92 12,121,306 -0.21(-0.15%)
Jan 12, 2015 145.11 145.27 143.49 144.13 5,261,418 -0.80(-0.55%)
Jan 09, 2015 146.37 146.44 144.45 144.93 8,127,433 -1.26(-0.86%)
Jan 08, 2015 144.96 146.35 144.92 146.19 8,759,834 +2.59(+1.81%)
Jan 07, 2015 142.99 143.76 142.49 143.60 6,780,899 +1.80(+1.27%)
Jan 06, 2015 143.20 143.56 140.92 141.80 12,384,231 -1.19(-0.83%)
Jan 05, 2015 144.80 144.92 142.67 142.98 8,190,966 -2.53(-1.74%)
Jan 02, 2015 146.10 146.57 144.73 145.52 6,110,551 +0.05(+0.03%)
Dec 31, 2014 147.06 145.47 145.47 145.47 5,520,172 -1.29(-0.88%)
Dec 30, 2014 146.90 147.10 146.60 146.76 3,611,204 -0.53(-0.36%)
Dec 29, 2014 147.11 147.51 147.05 147.29 3,094,753 -0.06(-0.04%)
Dec 26, 2014 147.60 147.78 147.36 147.36 2,349,245 +0.13(+0.09%)
Dec 24, 2014 147.36 147.23 147.23 147.23 2,014,672 +0.00(+0.00%)
Dec 23, 2014 147.10 147.53 146.94 147.23 7,610,953 +0.55(+0.37%)
Dec 22, 2014 145.75 146.68 145.72 146.68 9,605,155 +1.40(+0.96%)
Dec 19, 2014 145.40 145.91 144.87 145.28 14,004,086 +0.20(+0.14%)
Dec 18, 2014 143.61 145.12 143.11 145.08 11,942,803 +3.43(+2.42%)
Dec 17, 2014 139.76 141.97 139.61 141.66 15,808,499 +2.24(+1.60%)
Dec 16, 2014 139.76 142.31 139.33 139.42 15,019,943 -0.77(-0.55%)
Dec 15, 2014 141.79 142.10 139.71 140.19 10,871,198 -0.99(-0.70%)
Dec 12, 2014 142.62 143.35 141.12 141.18 15,053,732 -2.47(-1.72%)
Dec 11, 2014 143.53 144.98 143.38 143.65 8,409,135 +0.60(+0.42%)
Dec 10, 2014 144.85 144.85 142.81 143.04 9,327,007 -2.18(-1.50%)
Dec 09, 2014 144.26 145.28 143.80 145.22 9,736,055 -0.47(-0.33%)
Dec 08, 2014 146.04 146.51 145.23 145.70 6,823,078 -0.79(-0.54%)
Dec 05, 2014 146.30 146.56 146.06 146.49 5,231,877 +0.56(+0.38%)
Dec 04, 2014 145.85 146.32 145.28 145.93 5,870,375 -0.11(-0.07%)
Dec 03, 2014 145.74 146.19 145.59 146.04 13,486,444 +0.33(+0.22%)
Dec 02, 2014 144.99 145.89 144.99 145.71 4,802,535 +0.78(+0.54%)
Dec 01, 2014 144.88 145.27 144.46 144.93 8,174,194 -0.41(-0.28%)
Nov 28, 2014 145.35 145.82 145.14 145.34 4,947,631 +0.07(+0.05%)
Nov 26, 2014 145.22 145.26 145.26 145.26 3,683,158 +0.04(+0.03%)
Nov 25, 2014 145.38 145.41 144.90 145.22 6,750,197 +0.13(+0.09%)
Nov 24, 2014 145.36 145.43 144.92 145.09 2,950,086 +0.08(+0.06%)
Nov 21, 2014 145.68 145.75 144.67 145.01 5,859,972 +0.73(+0.51%)
Nov 20, 2014 143.35 144.30 143.28 144.28 3,538,990 +0.26(+0.18%)
Nov 19, 2014 143.95 144.23 143.50 144.02 4,928,212 -0.02(-0.02%)
Nov 18, 2014 143.69 144.38 143.63 144.04 5,795,814 +0.38(+0.27%)
Nov 17, 2014 143.31 143.88 143.26 143.66 4,507,358 +0.11(+0.08%)
Nov 14, 2014 143.55 143.79 143.36 143.54 4,325,838 -0.07(-0.05%)
Nov 13, 2014 143.46 144.06 143.09 143.62 7,995,428 +0.33(+0.23%)
Nov 12, 2014 142.66 143.42 142.65 143.29 3,483,906 +0.02(+0.01%)
Nov 11, 2014 143.24 143.46 143.01 143.28 3,921,433 +0.06(+0.04%)
Nov 10, 2014 142.95 143.31 142.71 143.22 3,613,002 +0.30(+0.21%)
Nov 07, 2014 142.64 142.93 142.26 142.92 4,936,399 +0.24(+0.17%)
Nov 06, 2014 142.24 142.78 141.78 142.68 8,830,964 +0.60(+0.42%)
Nov 05, 2014 142.11 142.14 141.40 142.08 6,490,861 +0.89(+0.63%)
Nov 04, 2014 140.88 141.34 140.38 141.19 7,941,904 +0.08(+0.06%)
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.