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 (%)
Aug 29, 2014 139.42 139.41 139.41 139.41 4,020,919 +0.09(+0.06%)
Aug 28, 2014 139.01 139.41 138.77 139.32 3,409,989 -0.19(-0.14%)
Aug 27, 2014 139.63 139.68 139.30 139.51 6,327,988 +0.06(+0.05%)
Aug 26, 2014 139.36 139.79 139.32 139.45 4,389,956 +0.25(+0.18%)
Aug 25, 2014 139.14 139.55 139.11 139.19 3,172,961 +0.61(+0.44%)
Aug 22, 2014 138.70 139.07 138.40 138.58 6,315,619 -0.25(-0.18%)
Aug 21, 2014 138.53 139.12 138.47 138.83 3,251,678 +0.47(+0.34%)
Aug 20, 2014 137.64 138.47 137.64 138.36 3,810,767 +0.58(+0.42%)
Aug 19, 2014 137.58 137.89 137.32 137.78 3,747,527 +0.68(+0.49%)
Aug 18, 2014 136.44 137.15 136.43 137.10 3,647,774 +1.39(+1.03%)
Aug 15, 2014 136.58 136.62 134.98 135.71 8,620,271 -0.37(-0.27%)
Aug 14, 2014 135.75 136.08 135.56 136.08 3,377,265 +0.50(+0.37%)
Aug 13, 2014 135.18 135.72 134.99 135.58 3,489,947 +0.81(+0.60%)
Aug 12, 2014 134.60 135.00 134.37 134.77 4,020,660 -0.05(-0.04%)
Aug 11, 2014 135.15 135.31 134.75 134.82 7,076,838 +0.17(+0.13%)
Aug 08, 2014 133.29 134.59 133.10 134.65 6,646,535 +1.46(+1.09%)
Aug 07, 2014 134.25 134.28 132.85 133.19 6,094,057 -0.53(-0.40%)
Aug 06, 2014 133.12 134.17 133.04 133.72 5,871,597 +0.23(+0.17%)
Aug 05, 2014 134.21 134.48 133.02 133.49 10,459,649 -1.15(-0.85%)
Aug 04, 2014 134.21 134.87 133.65 134.64 5,402,191 +0.62(+0.46%)
Aug 01, 2014 134.21 134.78 133.56 134.02 9,131,699 -0.59(-0.44%)
Jul 31, 2014 136.22 136.35 134.61 134.61 11,093,682 -2.60(-1.89%)
Jul 30, 2014 137.85 138.05 136.63 137.20 6,688,582 -0.24(-0.18%)
Jul 29, 2014 138.35 138.60 137.45 137.45 4,524,812 -0.51(-0.37%)
Jul 28, 2014 137.81 138.16 137.11 137.96 4,428,143 +0.20(+0.15%)
Jul 25, 2014 138.25 138.32 137.43 137.76 7,019,271 -1.04(-0.75%)
Jul 24, 2014 138.98 139.13 138.62 138.80 3,961,329 -0.10(-0.07%)
Jul 23, 2014 139.10 139.10 138.60 138.90 3,200,928 -0.15(-0.11%)
Jul 22, 2014 138.90 139.22 138.79 139.04 4,660,916 +0.46(+0.33%)
Jul 21, 2014 138.52 138.75 137.92 138.59 3,542,838 -0.33(-0.23%)
Jul 18, 2014 138.40 139.06 138.23 138.91 8,506,663 +0.94(+0.68%)
Jul 17, 2014 138.95 139.37 137.85 137.98 7,532,303 -1.19(-0.85%)
Jul 16, 2014 139.07 139.24 138.83 139.16 3,923,693 +0.56(+0.40%)
Jul 15, 2014 138.71 138.97 138.11 138.60 6,351,054 +0.07(+0.05%)
Jul 14, 2014 138.41 138.79 138.32 138.53 3,479,946 +0.89(+0.64%)
Jul 11, 2014 137.29 137.66 136.93 137.64 3,479,769 +0.19(+0.14%)
Jul 10, 2014 136.58 137.76 136.42 137.45 6,062,810 -0.50(-0.37%)
Jul 09, 2014 137.63 138.07 137.37 137.95 4,356,278 +0.60(+0.44%)
Jul 08, 2014 137.95 137.97 137.02 137.35 6,685,614 -0.83(-0.60%)
Jul 07, 2014 138.19 138.30 137.93 138.18 3,610,360 -0.50(-0.36%)
Jul 03, 2014 138.17 138.68 138.68 138.68 2,550,499 +0.87(+0.63%)
Jul 02, 2014 137.73 137.89 137.63 137.81 2,372,132 +0.16(+0.12%)
Jul 01, 2014 136.89 138.00 136.85 137.64 6,037,553 +1.07(+0.78%)
Jun 30, 2014 136.59 136.95 136.38 136.58 7,973,812 -0.23(-0.17%)
Jun 27, 2014 136.47 136.87 136.13 136.80 3,801,115 +0.07(+0.05%)
Jun 26, 2014 136.97 136.98 135.90 136.73 4,981,454 -0.16(-0.12%)
Jun 25, 2014 136.28 137.06 136.27 136.89 4,496,117 +0.33(+0.24%)
Jun 24, 2014 137.34 137.75 136.40 136.56 5,974,795 -0.85(-0.62%)
Jun 23, 2014 137.53 137.58 137.14 137.41 3,354,956 -0.14(-0.10%)
Jun 20, 2014 137.68 137.82 137.45 137.54 6,602,091 +0.26(+0.19%)
Jun 19, 2014 137.23 137.37 136.84 137.29 3,728,030 +0.13(+0.09%)
Jun 18, 2014 136.44 137.26 135.88 137.16 5,821,158 +0.76(+0.55%)
Jun 17, 2014 135.94 136.56 135.78 136.40 3,551,882 +0.25(+0.18%)
Jun 16, 2014 135.91 136.38 135.71 136.15 3,778,362 +0.06(+0.04%)
Jun 13, 2014 136.03 136.26 135.70 136.09 3,336,721 +0.27(+0.20%)
Jun 12, 2014 136.64 136.68 135.57 135.83 6,659,128 -0.86(-0.63%)
Jun 11, 2014 137.01 137.06 136.48 136.69 3,772,199 -0.81(-0.59%)
Jun 10, 2014 137.34 137.51 137.08 137.50 3,455,815 +0.22(+0.16%)
Jun 06, 2014 136.87 137.31 136.78 137.28 5,076,330 +0.76(+0.56%)
Jun 05, 2014 136.00 136.65 135.53 136.52 6,670,835 +0.82(+0.60%)
Jun 04, 2014 135.50 135.81 135.25 135.70 2,789,156 +0.09(+0.07%)
Jun 03, 2014 135.54 135.75 135.39 135.61 5,078,250 -0.15(-0.11%)
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.