Skip to main content

Dow Industrials SPDR (NY: DIA )

340.15 +0.79 (+0.23%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 145.25 145.50 144.79 145.34 9,026,556 +1.55(+1.08%)
Oct 30, 2014 142.14 144.08 142.12 143.79 8,880,173 +1.84(+1.30%)
Oct 29, 2014 142.46 142.52 141.29 141.95 9,054,299 -0.22(-0.15%)
Oct 28, 2014 141.18 142.19 140.89 142.17 6,493,660 +1.49(+1.06%)
Oct 27, 2014 140.13 140.56 140.56 140.67 6,042,179 +0.12(+0.08%)
Oct 24, 2014 139.60 140.60 139.24 140.56 6,842,841 +1.08(+0.78%)
Oct 23, 2014 139.14 140.24 139.11 139.48 8,390,082 +1.73(+1.26%)
Oct 22, 2014 139.24 139.29 137.66 137.74 7,194,826 -1.19(-0.86%)
Oct 21, 2014 137.80 138.99 137.52 138.93 10,739,247 +1.80(+1.31%)
Oct 20, 2014 136.04 137.16 135.96 137.13 8,540,818 +0.17(+0.12%)
Oct 17, 2014 136.32 137.38 135.92 136.96 13,998,764 +2.19(+1.62%)
Oct 16, 2014 133.12 135.59 132.89 134.77 22,610,238 -0.25(-0.19%)
Oct 15, 2014 134.95 135.50 132.50 135.02 29,827,466 -1.47(-1.07%)
Oct 14, 2014 137.03 137.65 136.05 136.49 16,279,404 +0.08(+0.06%)
Oct 13, 2014 138.21 138.80 136.33 136.41 16,852,716 -1.91(-1.38%)
Oct 10, 2014 139.30 140.11 138.31 138.31 15,190,759 -0.95(-0.68%)
Oct 09, 2014 141.62 141.89 139.14 139.26 15,992,031 -2.75(-1.93%)
Oct 08, 2014 139.70 142.17 139.27 142.01 10,625,202 +2.31(+1.65%)
Oct 07, 2014 141.26 141.44 139.70 139.70 8,515,541 -2.27(-1.60%)
Oct 06, 2014 142.69 142.90 141.45 141.97 6,348,891 -0.12(-0.09%)
Oct 03, 2014 141.40 142.30 140.96 142.09 6,675,926 +1.73(+1.23%)
Oct 02, 2014 140.14 140.88 139.34 140.36 10,858,509 -0.03(-0.02%)
Oct 01, 2014 142.25 142.31 140.16 140.38 13,164,221 -2.00(-1.41%)
Sep 30, 2014 142.70 143.25 142.16 142.38 6,562,901 -0.22(-0.15%)
Sep 29, 2014 141.64 142.81 141.44 142.60 6,172,711 -0.31(-0.22%)
Sep 26, 2014 142.15 143.27 141.91 142.91 7,242,501 +1.28(+0.90%)
Sep 25, 2014 143.58 143.61 141.56 141.63 10,644,500 -2.19(-1.52%)
Sep 24, 2014 142.63 143.91 142.31 143.82 6,946,198 +1.32(+0.93%)
Sep 23, 2014 143.04 143.48 142.50 142.50 6,596,322 -1.00(-0.70%)
Sep 22, 2014 144.29 144.32 143.35 143.50 5,849,030 -0.87(-0.60%)
Sep 19, 2014 144.84 145.10 144.16 144.38 11,159,172 +0.21(+0.15%)
Sep 18, 2014 143.66 144.32 143.57 144.16 7,733,576 +0.86(+0.60%)
Sep 17, 2014 143.30 143.86 142.76 143.30 10,175,504 +0.17(+0.12%)
Sep 16, 2014 141.95 143.41 141.89 143.14 7,120,303 +0.88(+0.62%)
Sep 15, 2014 142.03 142.46 141.61 142.25 6,143,144 +0.35(+0.25%)
Sep 12, 2014 142.30 142.35 141.48 141.90 5,987,755 -0.51(-0.36%)
Sep 11, 2014 141.89 142.50 141.83 142.41 3,623,336 -0.13(-0.09%)
Sep 10, 2014 142.13 142.66 141.74 142.54 5,502,804 +0.46(+0.32%)
Sep 09, 2014 142.64 142.69 141.89 142.09 5,094,501 -0.78(-0.55%)
Sep 08, 2014 142.85 143.11 142.61 142.87 3,759,444 -0.16(-0.11%)
Sep 05, 2014 142.42 143.06 141.99 143.03 4,075,191 +0.49(+0.35%)
Sep 04, 2014 142.74 143.29 142.17 142.54 4,502,971 -0.05(-0.04%)
Sep 03, 2014 143.14 143.22 142.43 142.59 3,409,199 +0.12(+0.08%)
Sep 02, 2014 142.77 142.84 142.02 142.47 4,141,099 -0.25(-0.18%)
Aug 29, 2014 142.74 142.72 142.72 142.72 3,927,552 +0.09(+0.06%)
Aug 28, 2014 142.32 142.72 142.07 142.63 3,330,808 -0.20(-0.14%)
Aug 27, 2014 142.94 143.00 142.61 142.83 6,181,050 +0.07(+0.05%)
Aug 26, 2014 142.67 143.11 142.64 142.76 4,288,020 +0.26(+0.18%)
Aug 25, 2014 142.45 142.87 142.42 142.50 3,099,283 +0.63(+0.44%)
Aug 22, 2014 141.99 142.38 141.69 141.88 6,168,968 -0.26(-0.18%)
Aug 21, 2014 141.83 142.43 141.76 142.13 3,176,172 +0.48(+0.34%)
Aug 20, 2014 140.91 141.77 140.91 141.65 3,722,280 +0.59(+0.42%)
Aug 19, 2014 140.85 141.17 140.59 141.06 3,660,508 +0.69(+0.49%)
Aug 18, 2014 139.69 140.41 139.67 140.36 3,563,072 +1.43(+1.03%)
Aug 15, 2014 139.83 139.86 138.18 138.94 8,420,105 -0.38(-0.27%)
Aug 14, 2014 138.97 139.31 138.78 139.31 3,298,841 +0.51(+0.37%)
Aug 13, 2014 138.40 138.95 138.20 138.81 3,408,906 +0.83(+0.60%)
Aug 12, 2014 137.80 138.21 137.56 137.97 3,927,295 -0.05(-0.04%)
Aug 11, 2014 138.37 138.52 137.96 138.02 6,912,506 +0.17(+0.13%)
Aug 08, 2014 136.46 137.79 136.26 137.85 6,492,195 +1.49(+1.09%)
Aug 07, 2014 137.44 137.47 136.00 136.35 5,952,546 -0.54(-0.40%)
Aug 06, 2014 136.28 137.36 136.21 136.90 5,735,252 +0.23(+0.17%)
Aug 05, 2014 137.40 137.68 136.18 136.66 10,216,764 -1.18(-0.85%)
Aug 04, 2014 137.40 138.07 136.82 137.84 5,276,746 +0.63(+0.46%)
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.