Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 138.91 139.26 138.66 139.19 3,321,442 +0.12(+0.09%)
May 29, 2014 138.80 139.07 138.44 139.06 3,313,629 +0.58(+0.42%)
May 28, 2014 138.86 138.86 138.37 138.49 4,397,194 -0.32(-0.23%)
May 27, 2014 138.79 138.91 138.52 138.80 3,071,823 +0.53(+0.39%)
May 23, 2014 137.82 138.27 138.27 138.27 3,426,453 +0.43(+0.31%)
May 22, 2014 137.65 137.90 137.25 137.84 3,220,018 +0.28(+0.20%)
May 21, 2014 136.70 137.70 136.65 137.56 5,797,341 +1.38(+1.02%)
May 20, 2014 137.33 137.34 135.94 136.18 5,824,367 -1.16(-0.84%)
May 19, 2014 136.86 137.50 136.77 137.34 3,453,529 +0.08(+0.06%)
May 16, 2014 136.88 137.28 136.55 137.25 6,135,046 +0.40(+0.29%)
May 15, 2014 137.88 137.95 136.41 136.85 9,061,989 -1.30(-0.94%)
May 14, 2014 138.96 139.01 137.99 138.15 3,726,101 -0.78(-0.56%)
May 13, 2014 138.97 139.13 138.85 138.93 4,967,163 +0.21(+0.15%)
May 12, 2014 138.29 138.83 138.29 138.72 4,739,851 +0.90(+0.65%)
May 09, 2014 137.47 137.88 137.12 137.82 5,084,485 +0.31(+0.22%)
May 08, 2014 137.24 138.12 137.11 137.52 7,208,869 +0.27(+0.19%)
May 07, 2014 136.82 137.29 135.89 137.25 6,704,237 +1.08(+0.79%)
May 06, 2014 136.94 136.96 136.13 136.17 6,341,048 -1.00(-0.73%)
May 05, 2014 136.37 137.37 135.94 137.17 4,879,986 +0.15(+0.11%)
May 02, 2014 137.36 137.93 136.84 137.02 8,461,554 -0.40(-0.29%)
May 01, 2014 137.48 137.82 137.14 137.42 4,675,339 -0.18(-0.13%)
Apr 30, 2014 137.16 137.72 137.09 137.60 5,887,000 +0.37(+0.27%)
Apr 29, 2014 136.91 137.45 136.80 137.23 5,490,076 +0.69(+0.51%)
Apr 28, 2014 136.50 136.97 135.38 136.54 8,698,236 +0.68(+0.50%)
Apr 25, 2014 136.46 136.55 135.56 135.85 6,137,365 -1.11(-0.81%)
Apr 24, 2014 137.24 137.32 136.55 136.97 4,841,067 +0.04(+0.03%)
Apr 23, 2014 137.18 137.22 136.77 136.93 4,252,969 -0.13(-0.10%)
Apr 22, 2014 136.64 137.48 136.59 137.06 4,860,150 +0.64(+0.47%)
Apr 21, 2014 136.26 136.60 136.15 136.42 3,683,038 +0.23(+0.17%)
Apr 17, 2014 136.07 136.19 136.19 136.19 6,962,704 -0.11(-0.08%)
Apr 16, 2014 135.81 136.31 135.40 136.30 7,040,312 +1.38(+1.02%)
Apr 15, 2014 134.35 135.01 133.28 134.92 10,137,256 +0.76(+0.56%)
Apr 14, 2014 133.86 134.31 133.19 134.16 7,545,753 +1.19(+0.89%)
Apr 11, 2014 133.52 133.92 132.86 132.98 13,319,015 -1.20(-0.90%)
Apr 10, 2014 136.38 136.54 134.02 134.18 11,686,555 -2.19(-1.60%)
Apr 09, 2014 135.45 136.40 134.98 136.37 7,230,062 +1.47(+1.09%)
Apr 08, 2014 134.71 135.23 134.25 134.90 7,129,854 +0.14(+0.11%)
Apr 07, 2014 135.94 136.23 134.72 134.75 10,369,045 -1.43(-1.05%)
Apr 04, 2014 137.96 138.00 135.94 136.19 12,708,344 -1.21(-0.88%)
Apr 03, 2014 137.71 137.74 137.08 137.40 5,249,959 -0.03(-0.02%)
Apr 02, 2014 137.27 137.59 136.91 137.42 6,726,756 +0.35(+0.25%)
Apr 01, 2014 136.84 137.37 136.77 137.07 4,901,341 +0.59(+0.43%)
Mar 31, 2014 136.05 136.67 135.99 136.48 7,657,750 +1.16(+0.85%)
Mar 28, 2014 135.13 136.13 134.89 135.33 5,458,417 +0.47(+0.35%)
Mar 27, 2014 134.83 135.19 134.24 134.85 9,267,606 -0.04(-0.03%)
Mar 26, 2014 136.34 136.56 134.89 134.90 7,380,971 -0.88(-0.65%)
Mar 25, 2014 135.76 136.05 135.10 135.78 7,197,098 +0.79(+0.58%)
Mar 24, 2014 135.56 135.84 134.44 134.99 7,624,510 -0.16(-0.12%)
Mar 21, 2014 135.84 136.45 135.06 135.15 9,181,114 -0.32(-0.24%)
Mar 20, 2014 134.26 135.61 133.96 135.47 7,970,444 +0.92(+0.68%)
Mar 19, 2014 135.44 135.69 133.68 134.55 9,532,727 -0.90(-0.67%)
Mar 18, 2014 134.96 135.75 134.85 135.45 8,305,490 +0.75(+0.56%)
Mar 17, 2014 133.89 134.94 133.83 134.70 8,005,818 +1.43(+1.07%)
Mar 14, 2014 133.34 134.06 133.05 133.27 10,371,193 -0.33(-0.25%)
Mar 13, 2014 135.83 136.07 133.38 133.60 11,444,584 -1.81(-1.34%)
Mar 12, 2014 134.94 135.69 134.78 135.41 6,329,440 -0.16(-0.12%)
Mar 11, 2014 136.28 136.46 135.31 135.57 6,251,087 -0.47(-0.35%)
Mar 10, 2014 136.09 136.18 135.37 136.04 4,812,430 -0.29(-0.21%)
Mar 07, 2014 136.68 136.79 135.89 136.33 8,900,041 +0.21(+0.15%)
Mar 06, 2014 135.90 136.30 135.85 136.12 5,606,389 +0.61(+0.45%)
Mar 05, 2014 135.87 135.90 135.39 135.51 5,989,198 -0.23(-0.17%)
Mar 04, 2014 135.33 136.05 135.26 135.74 9,575,856 +1.77(+1.32%)
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.