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 (%)
Feb 28, 2014 131.31 132.29 130.87 131.69 12,395,627 +0.38(+0.29%)
Feb 27, 2014 130.57 131.31 130.35 131.31 6,537,301 +0.57(+0.44%)
Feb 26, 2014 130.63 131.07 130.27 130.73 6,220,845 +0.28(+0.21%)
Feb 25, 2014 130.65 131.06 130.16 130.46 7,505,244 -0.13(-0.10%)
Feb 24, 2014 130.10 131.42 129.90 130.59 8,298,362 +0.69(+0.53%)
Feb 21, 2014 130.12 130.56 129.75 129.90 6,521,927 -0.05(-0.04%)
Feb 20, 2014 129.35 130.28 128.98 129.95 8,727,959 +0.64(+0.49%)
Feb 19, 2014 129.72 130.78 129.20 129.32 10,232,347 -0.72(-0.55%)
Feb 18, 2014 130.27 130.32 129.81 130.03 6,164,465 -0.15(-0.11%)
Feb 14, 2014 128.96 130.18 130.18 130.18 7,229,770 +1.05(+0.81%)
Feb 13, 2014 127.82 129.28 127.78 129.13 6,311,382 +0.47(+0.36%)
Feb 12, 2014 128.90 129.26 128.37 128.66 6,516,294 -0.04(-0.03%)
Feb 11, 2014 127.33 128.97 127.24 128.71 9,457,616 +1.62(+1.27%)
Feb 10, 2014 127.09 127.14 126.59 127.09 5,946,637 -0.02(-0.02%)
Feb 07, 2014 126.13 127.13 125.72 127.11 15,574,269 +1.32(+1.05%)
Feb 06, 2014 124.63 125.80 124.63 125.79 12,941,336 +1.58(+1.27%)
Feb 05, 2014 123.84 124.48 123.36 124.21 14,388,029 +0.08(+0.06%)
Feb 04, 2014 124.02 124.49 123.47 124.13 14,400,826 +0.44(+0.36%)
Feb 03, 2014 126.14 126.29 123.46 123.69 23,510,038 -2.59(-2.05%)
Jan 31, 2014 125.86 127.05 125.56 126.28 13,275,119 -1.14(-0.90%)
Jan 30, 2014 127.53 127.91 126.78 127.42 9,753,346 +0.86(+0.68%)
Jan 29, 2014 127.01 127.49 126.28 126.56 17,713,370 -1.48(-1.16%)
Jan 28, 2014 127.67 128.23 127.51 128.04 10,304,657 +0.74(+0.58%)
Jan 27, 2014 127.86 128.18 126.89 127.30 17,564,410 -0.37(-0.29%)
Jan 24, 2014 129.47 129.62 127.67 127.67 18,283,764 -2.60(-2.00%)
Jan 23, 2014 130.86 130.86 129.76 130.28 11,425,136 -1.42(-1.08%)
Jan 22, 2014 131.93 131.96 131.31 131.69 6,725,312 -0.21(-0.16%)
Jan 21, 2014 132.95 132.97 131.15 131.90 10,756,066 -0.28(-0.21%)
Jan 17, 2014 131.95 132.19 132.19 132.19 9,946,706 +0.19(+0.14%)
Jan 16, 2014 132.19 132.28 131.63 132.00 6,423,349 -0.47(-0.36%)
Jan 15, 2014 131.57 132.66 131.57 132.47 9,666,079 +0.90(+0.69%)
Jan 14, 2014 131.00 131.59 130.70 131.57 9,112,099 +0.97(+0.75%)
Jan 13, 2014 131.93 132.24 130.52 130.60 13,262,948 -1.56(-1.18%)
Jan 10, 2014 132.46 132.57 131.63 132.16 9,313,730 -0.01(-0.01%)
Jan 09, 2014 132.78 132.81 131.63 132.17 10,202,419 -0.13(-0.10%)
Jan 08, 2014 132.58 132.68 131.94 132.29 11,751,458 -0.50(-0.38%)
Jan 07, 2014 132.54 133.05 132.43 132.79 6,692,110 +0.87(+0.66%)
Jan 06, 2014 132.81 132.87 131.78 131.93 9,250,621 -0.40(-0.30%)
Jan 03, 2014 132.34 132.71 132.04 132.33 7,612,345 +0.22(+0.17%)
Jan 02, 2014 132.65 132.83 131.88 132.10 11,542,325 -1.09(-0.82%)
Dec 31, 2013 132.77 133.20 133.20 133.20 7,041,108 +0.71(+0.53%)
Dec 30, 2013 132.46 132.56 132.34 132.49 5,022,960 +0.10(+0.07%)
Dec 27, 2013 132.62 132.75 132.19 132.39 7,673,950 +0.01(+0.01%)
Dec 26, 2013 131.69 132.41 131.68 132.38 6,160,689 +1.05(+0.80%)
Dec 24, 2013 130.98 131.42 130.88 131.34 3,058,527 +0.44(+0.33%)
Dec 23, 2013 130.86 131.09 130.67 130.90 6,201,024 +0.49(+0.38%)
Dec 20, 2013 130.10 130.83 130.09 130.41 9,911,820 +0.42(+0.32%)
Dec 19, 2013 129.65 130.09 129.51 129.99 9,362,739 +0.10(+0.07%)
Dec 18, 2013 127.81 129.92 126.96 129.89 19,070,248 +2.39(+1.88%)
Dec 17, 2013 127.89 127.91 127.19 127.50 7,471,434 -0.10(-0.08%)
Dec 16, 2013 127.15 127.97 127.07 127.60 8,812,422 +1.00(+0.79%)
Dec 13, 2013 126.52 126.85 126.15 126.59 11,066,649 +0.14(+0.11%)
Dec 12, 2013 127.04 127.22 126.13 126.45 8,812,171 -0.67(-0.53%)
Dec 11, 2013 128.35 128.40 127.06 127.12 9,830,559 -1.13(-0.88%)
Dec 10, 2013 128.32 128.63 128.19 128.25 4,869,819 -0.41(-0.32%)
Dec 09, 2013 128.68 128.91 128.57 128.66 4,926,152 +0.06(+0.04%)
Dec 06, 2013 128.10 128.62 127.78 128.61 7,903,615 +1.64(+1.29%)
Dec 05, 2013 127.23 127.59 126.88 126.97 7,250,832 -0.51(-0.40%)
Dec 04, 2013 127.24 128.09 126.74 127.48 8,888,104 -0.18(-0.14%)
Dec 03, 2013 127.86 128.17 127.24 127.67 11,097,084 -0.75(-0.58%)
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.