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 30, 2015 142.55 142.91 140.96 141.11 13,533,277 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,687 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,603 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,317 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,413 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,318 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,241 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,891 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,408 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,159 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,361 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,875 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,433 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,391 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,595 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,506 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,489 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,907 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,777 -2.55(-1.74%)
Jan 02, 2015 146.91 147.39 145.54 146.33 6,076,839 +0.05(+0.03%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,717 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,281 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.86 148.11 3,077,679 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,284 +0.13(+0.09%)
Dec 24, 2014 148.18 148.04 148.04 148.04 2,003,557 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.04 7,568,964 +0.55(+0.37%)
Dec 22, 2014 146.56 147.49 146.53 147.49 9,552,163 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,826 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,948 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,328 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,121 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,253 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,723 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,766 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,576 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,369 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,455 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,028 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,838,005 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,078 +0.33(+0.22%)
Dec 02, 2014 145.80 146.69 145.79 146.52 4,776,053 +0.79(+0.54%)
Dec 01, 2014 145.68 146.08 145.26 145.73 8,129,120 -0.41(-0.28%)
Nov 28, 2014 146.16 146.63 145.94 146.14 4,920,349 +0.07(+0.05%)
Nov 26, 2014 146.03 146.07 146.07 146.07 3,662,848 +0.04(+0.03%)
Nov 25, 2014 146.19 146.22 145.70 146.03 6,712,975 +0.13(+0.09%)
Nov 24, 2014 146.17 146.24 145.72 145.90 2,933,819 +0.08(+0.06%)
Nov 21, 2014 146.49 146.55 145.47 145.81 5,827,659 +0.74(+0.51%)
Nov 20, 2014 144.14 145.10 144.08 145.08 3,519,483 +0.26(+0.18%)
Nov 19, 2014 144.75 145.03 144.29 144.81 4,901,047 -0.03(-0.02%)
Nov 18, 2014 144.49 145.18 144.42 144.84 5,763,867 +0.38(+0.27%)
Nov 17, 2014 144.10 144.68 144.05 144.46 4,482,513 +0.12(+0.08%)
Nov 14, 2014 144.35 144.59 144.15 144.34 4,301,993 -0.07(-0.05%)
Nov 13, 2014 144.26 144.86 143.88 144.41 7,951,356 +0.33(+0.23%)
Nov 12, 2014 143.45 144.22 143.44 144.09 3,464,703 +0.02(+0.01%)
Nov 11, 2014 144.04 144.25 143.80 144.07 3,899,817 +0.06(+0.04%)
Nov 10, 2014 143.74 144.10 143.50 144.01 3,593,087 +0.30(+0.21%)
Nov 07, 2014 143.43 143.73 143.05 143.71 4,909,189 +0.24(+0.17%)
Nov 06, 2014 143.03 143.57 142.56 143.47 8,782,286 +0.61(+0.42%)
Nov 05, 2014 142.90 142.92 142.18 142.87 6,455,082 +0.89(+0.63%)
Nov 04, 2014 141.66 142.13 141.16 141.97 7,898,128 +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.