Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 137.40 137.99 136.74 137.21 8,919,650 -0.60(-0.44%)
Jul 31, 2014 139.46 139.59 137.81 137.81 10,836,074 -2.66(-1.89%)
Jul 30, 2014 141.12 141.33 139.88 140.47 6,533,265 -0.25(-0.18%)
Jul 29, 2014 141.64 141.89 140.72 140.72 4,419,741 -0.53(-0.37%)
Jul 28, 2014 141.09 141.44 140.37 141.24 4,325,316 +0.21(+0.15%)
Jul 25, 2014 141.54 141.61 140.70 141.03 6,856,275 -1.07(-0.75%)
Jul 24, 2014 142.28 142.44 141.92 142.10 3,869,342 -0.10(-0.07%)
Jul 23, 2014 142.41 142.41 141.90 142.20 3,126,599 -0.15(-0.11%)
Jul 22, 2014 142.20 142.53 142.09 142.35 4,552,684 +0.47(+0.33%)
Jul 21, 2014 141.82 142.05 141.20 141.88 3,460,570 -0.33(-0.23%)
Jul 18, 2014 141.69 142.37 141.52 142.22 8,309,128 +0.96(+0.68%)
Jul 17, 2014 142.25 142.68 141.13 141.26 7,357,400 -1.22(-0.85%)
Jul 16, 2014 142.38 142.55 142.13 142.47 3,832,584 +0.58(+0.41%)
Jul 15, 2014 142.00 142.27 141.40 141.90 6,203,580 +0.07(+0.05%)
Jul 14, 2014 141.71 142.09 141.61 141.82 3,399,140 +0.91(+0.64%)
Jul 11, 2014 140.56 140.93 140.18 140.91 3,398,967 +0.20(+0.14%)
Jul 10, 2014 139.82 141.03 139.66 140.71 5,922,029 -0.52(-0.37%)
Jul 09, 2014 140.90 141.36 140.63 141.23 4,255,123 +0.61(+0.44%)
Jul 08, 2014 141.23 141.25 140.28 140.62 6,530,372 -0.84(-0.60%)
Jul 07, 2014 141.48 141.59 141.21 141.46 3,526,526 -0.51(-0.36%)
Jul 03, 2014 141.46 141.97 141.97 141.97 2,491,275 +0.89(+0.63%)
Jul 02, 2014 141.01 141.17 140.90 141.08 2,317,050 +0.17(+0.12%)
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.