Skip to main content

Dow Industrials SPDR (NY: DIA )

341.52 +3.04 (+0.90%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 140.14 141.28 140.11 140.91 5,897,359 +1.09(+0.78%)
Jun 30, 2014 139.84 140.21 139.62 139.82 7,788,657 -0.23(-0.17%)
Jun 27, 2014 139.72 140.12 139.37 140.06 3,712,852 +0.08(+0.05%)
Jun 26, 2014 140.23 140.24 139.13 139.98 4,865,782 -0.17(-0.12%)
Jun 25, 2014 139.51 140.31 139.51 140.15 4,391,716 +0.34(+0.24%)
Jun 24, 2014 140.61 141.02 139.64 139.81 5,836,058 -0.87(-0.62%)
Jun 23, 2014 140.80 140.85 140.40 140.67 3,277,052 -0.14(-0.10%)
Jun 20, 2014 140.96 141.10 140.71 140.81 6,448,788 +0.26(+0.19%)
Jun 19, 2014 140.49 140.63 140.09 140.55 3,641,461 +0.13(+0.09%)
Jun 18, 2014 139.69 140.53 139.10 140.42 5,685,986 +0.77(+0.55%)
Jun 17, 2014 139.17 139.81 139.01 139.65 3,469,404 +0.26(+0.19%)
Jun 16, 2014 139.14 139.62 138.94 139.39 3,690,625 +0.06(+0.04%)
Jun 13, 2014 139.26 139.50 138.92 139.33 3,259,239 +0.27(+0.20%)
Jun 12, 2014 139.89 139.93 138.80 139.06 6,504,497 -0.88(-0.63%)
Jun 11, 2014 140.27 140.32 139.72 139.94 3,684,605 -0.83(-0.59%)
Jun 10, 2014 140.60 140.78 140.34 140.77 3,375,568 +0.22(+0.16%)
Jun 06, 2014 140.13 140.58 140.03 140.54 4,958,453 +0.78(+0.56%)
Jun 05, 2014 139.24 139.90 138.75 139.76 6,515,932 +0.84(+0.60%)
Jun 04, 2014 138.72 139.04 138.47 138.92 2,724,389 +0.09(+0.07%)
Jun 03, 2014 138.76 138.98 138.61 138.83 4,960,328 -0.15(-0.11%)
Jun 02, 2014 139.02 139.14 138.51 138.98 5,357,476 +0.22(+0.16%)
May 30, 2014 138.48 138.83 138.23 138.76 3,331,774 +0.12(+0.09%)
May 29, 2014 138.37 138.64 138.01 138.63 3,323,936 +0.57(+0.42%)
May 28, 2014 138.43 138.43 137.94 138.06 4,410,872 -0.31(-0.23%)
May 27, 2014 138.36 138.48 138.09 138.37 3,081,378 +0.53(+0.39%)
May 23, 2014 137.39 137.84 137.84 137.84 3,437,111 +0.43(+0.31%)
May 22, 2014 137.23 137.48 136.82 137.41 3,230,034 +0.27(+0.20%)
May 21, 2014 136.28 137.28 136.23 137.13 5,815,374 +1.38(+1.02%)
May 20, 2014 136.90 136.92 135.52 135.75 5,842,483 -1.16(-0.84%)
May 19, 2014 136.44 137.08 136.34 136.91 3,464,271 +0.08(+0.06%)
May 16, 2014 136.45 136.85 136.13 136.83 6,154,130 +0.40(+0.29%)
May 15, 2014 137.45 137.52 135.99 136.43 9,090,176 -1.29(-0.94%)
May 14, 2014 138.53 138.57 137.56 137.72 3,737,691 -0.78(-0.56%)
May 13, 2014 138.54 138.70 138.42 138.50 4,982,614 +0.21(+0.15%)
May 12, 2014 137.86 138.40 137.86 138.29 4,754,594 +0.90(+0.65%)
May 09, 2014 137.04 137.45 136.69 137.40 5,100,300 +0.31(+0.22%)
May 08, 2014 136.82 137.69 136.69 137.09 7,231,292 +0.27(+0.19%)
May 07, 2014 136.39 136.87 135.47 136.83 6,725,091 +1.08(+0.79%)
May 06, 2014 136.52 136.53 135.71 135.75 6,360,772 -1.00(-0.73%)
May 05, 2014 135.95 136.94 135.52 136.74 4,895,165 +0.15(+0.11%)
May 02, 2014 136.93 137.50 136.41 136.59 8,487,874 -0.40(-0.29%)
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.