Skip to main content

Dow Industrials SPDR (NY: DIA )

416.99 -0.27 (-0.06%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 138.78 138.76 138.76 138.76 4,039,638 +0.09(+0.06%)
Aug 28, 2014 138.37 138.76 138.13 138.67 3,425,864 -0.20(-0.14%)
Aug 27, 2014 138.98 139.03 138.65 138.87 6,357,447 +0.06(+0.05%)
Aug 26, 2014 138.71 139.14 138.68 138.80 4,410,393 +0.25(+0.18%)
Aug 25, 2014 138.50 138.90 138.47 138.55 3,187,732 +0.61(+0.44%)
Aug 22, 2014 138.05 138.43 137.76 137.94 6,345,020 -0.25(-0.18%)
Aug 21, 2014 137.89 138.47 137.83 138.19 3,266,815 +0.47(+0.34%)
Aug 20, 2014 137.00 137.83 137.00 137.72 3,828,507 +0.58(+0.42%)
Aug 19, 2014 136.94 137.25 136.69 137.14 3,764,973 +0.67(+0.49%)
Aug 18, 2014 135.81 136.52 135.79 136.47 3,664,756 +1.39(+1.03%)
Aug 15, 2014 135.95 135.98 134.35 135.08 8,660,401 -0.37(-0.27%)
Aug 14, 2014 135.12 135.45 134.93 135.45 3,392,987 +0.49(+0.37%)
Aug 13, 2014 134.56 135.09 134.36 134.96 3,506,193 +0.81(+0.60%)
Aug 12, 2014 133.97 134.37 133.75 134.14 4,039,377 -0.05(-0.04%)
Aug 11, 2014 134.53 134.68 134.13 134.19 7,109,782 +0.17(+0.13%)
Aug 08, 2014 132.67 133.97 132.48 134.02 6,677,476 +1.45(+1.09%)
Aug 07, 2014 133.63 133.66 132.23 132.57 6,122,426 -0.53(-0.40%)
Aug 06, 2014 132.50 133.54 132.43 133.10 5,898,931 +0.23(+0.17%)
Aug 05, 2014 133.59 133.86 132.40 132.87 10,508,341 -1.14(-0.85%)
Aug 04, 2014 133.59 134.24 133.03 134.01 5,427,339 +0.62(+0.46%)
Aug 01, 2014 133.59 134.16 132.94 133.40 9,174,208 -0.58(-0.44%)
Jul 31, 2014 135.59 135.72 133.98 133.98 11,145,325 -2.59(-1.89%)
Jul 30, 2014 137.21 137.41 136.00 136.57 6,719,718 -0.24(-0.18%)
Jul 29, 2014 137.71 137.95 136.81 136.81 4,545,876 -0.51(-0.37%)
Jul 28, 2014 137.18 137.52 136.48 137.32 4,448,756 +0.20(+0.15%)
Jul 25, 2014 137.61 137.68 136.79 137.12 7,051,947 -1.04(-0.75%)
Jul 24, 2014 138.34 138.49 137.98 138.16 3,979,769 -0.10(-0.07%)
Jul 23, 2014 138.46 138.46 137.96 138.25 3,215,829 -0.15(-0.11%)
Jul 22, 2014 138.25 138.58 138.15 138.40 4,682,613 +0.45(+0.33%)
Jul 21, 2014 137.88 138.11 137.28 137.95 3,559,331 -0.32(-0.23%)
Jul 18, 2014 137.76 138.42 137.59 138.27 8,546,263 +0.93(+0.68%)
Jul 17, 2014 138.31 138.72 137.22 137.34 7,567,357 -1.18(-0.85%)
Jul 16, 2014 138.43 138.59 138.19 138.52 3,941,953 +0.56(+0.41%)
Jul 15, 2014 138.06 138.32 137.47 137.96 6,380,610 +0.07(+0.05%)
Jul 14, 2014 137.77 138.15 137.69 137.89 3,496,141 +0.88(+0.64%)
Jul 11, 2014 136.66 137.02 136.29 137.00 3,495,963 +0.19(+0.14%)
Jul 10, 2014 135.94 137.12 135.79 136.81 6,091,025 -0.50(-0.37%)
Jul 09, 2014 136.99 137.43 136.73 137.31 4,376,551 +0.59(+0.44%)
Jul 08, 2014 137.31 137.33 136.39 136.72 6,716,728 -0.82(-0.60%)
Jul 07, 2014 137.56 137.66 137.29 137.54 3,627,162 -0.49(-0.36%)
Jul 03, 2014 137.53 138.03 138.03 138.03 2,562,368 +0.87(+0.63%)
Jul 02, 2014 137.09 137.26 136.99 137.17 2,383,172 +0.16(+0.12%)
Jul 01, 2014 136.25 137.36 136.22 137.00 6,065,650 +1.06(+0.78%)
Jun 30, 2014 135.96 136.32 135.75 135.94 8,010,920 -0.23(-0.17%)
Jun 27, 2014 135.84 136.24 135.50 136.17 3,818,804 +0.07(+0.05%)
Jun 26, 2014 136.34 136.35 135.27 136.10 5,004,636 -0.16(-0.12%)
Jun 25, 2014 135.64 136.42 135.64 136.26 4,517,041 +0.33(+0.24%)
Jun 24, 2014 136.71 137.11 135.77 135.93 6,002,600 -0.84(-0.62%)
Jun 23, 2014 136.89 136.94 136.50 136.77 3,370,569 -0.14(-0.10%)
Jun 20, 2014 137.04 137.18 136.81 136.91 6,632,816 +0.26(+0.19%)
Jun 19, 2014 136.59 136.73 136.21 136.65 3,745,379 +0.13(+0.10%)
Jun 18, 2014 135.81 136.63 135.25 136.52 5,848,248 +0.75(+0.55%)
Jun 17, 2014 135.31 135.93 135.16 135.77 3,568,411 +0.25(+0.19%)
Jun 16, 2014 135.28 135.75 135.08 135.52 3,795,946 +0.06(+0.04%)
Jun 13, 2014 135.40 135.63 135.07 135.46 3,352,249 +0.27(+0.20%)
Jun 12, 2014 136.00 136.04 134.95 135.20 6,690,118 -0.86(-0.63%)
Jun 11, 2014 136.38 136.43 135.84 136.05 3,789,754 -0.81(-0.59%)
Jun 10, 2014 136.70 136.88 136.45 136.86 3,471,898 +0.22(+0.16%)
Jun 06, 2014 136.24 136.68 136.14 136.64 5,099,953 +0.76(+0.56%)
Jun 05, 2014 135.38 136.02 134.90 135.88 6,701,879 +0.82(+0.60%)
Jun 04, 2014 134.87 135.18 134.62 135.07 2,802,136 +0.09(+0.07%)
Jun 03, 2014 134.91 135.12 134.76 134.98 5,101,883 -0.14(-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.