Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 143.15 143.69 142.60 142.83 6,542,550 -0.22(-0.15%)
Sep 29, 2014 142.08 143.25 141.88 143.04 6,153,571 -0.31(-0.22%)
Sep 26, 2014 142.59 143.72 142.35 143.35 7,220,043 +1.28(+0.90%)
Sep 25, 2014 144.03 144.05 142.00 142.07 10,611,493 -2.20(-1.53%)
Sep 24, 2014 143.07 144.36 142.75 144.27 6,924,659 +1.33(+0.93%)
Sep 23, 2014 143.48 143.93 142.94 142.94 6,575,867 -1.01(-0.70%)
Sep 22, 2014 144.74 144.77 143.79 143.95 5,830,893 -0.87(-0.60%)
Sep 19, 2014 145.29 145.55 144.61 144.82 11,124,569 +0.21(+0.15%)
Sep 18, 2014 144.11 144.77 144.02 144.61 7,709,595 +0.86(+0.60%)
Sep 17, 2014 143.74 144.31 143.21 143.75 10,143,951 +0.17(+0.12%)
Sep 16, 2014 142.39 143.86 142.33 143.58 7,098,224 +0.89(+0.62%)
Sep 15, 2014 142.48 142.90 142.05 142.69 6,124,095 +0.35(+0.25%)
Sep 12, 2014 142.74 142.79 141.92 142.34 5,969,187 -0.51(-0.36%)
Sep 11, 2014 142.33 142.94 142.28 142.85 3,612,101 -0.13(-0.09%)
Sep 10, 2014 142.57 143.11 142.18 142.99 5,485,740 +0.46(+0.32%)
Sep 09, 2014 143.09 143.13 142.33 142.53 5,078,704 -0.79(-0.55%)
Sep 08, 2014 143.30 143.56 143.05 143.31 3,747,787 -0.16(-0.11%)
Sep 05, 2014 142.86 143.51 142.43 143.47 4,062,554 +0.49(+0.35%)
Sep 04, 2014 143.19 143.73 142.61 142.98 4,489,008 -0.05(-0.03%)
Sep 03, 2014 143.58 143.67 142.87 143.03 3,398,627 +0.12(+0.08%)
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.