Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 134.44 135.44 133.98 134.82 12,107,797 +0.39(+0.29%)
Feb 27, 2014 133.68 134.44 133.45 134.43 6,385,503 +0.59(+0.44%)
Feb 26, 2014 133.73 134.19 133.37 133.84 6,076,395 +0.28(+0.21%)
Feb 25, 2014 133.76 134.17 133.25 133.56 7,330,970 -0.13(-0.10%)
Feb 24, 2014 133.20 134.54 132.99 133.69 8,105,672 +0.70(+0.53%)
Feb 21, 2014 133.21 133.66 132.83 132.99 6,370,486 -0.05(-0.04%)
Feb 20, 2014 132.42 133.38 132.04 133.04 8,525,292 +0.65(+0.49%)
Feb 19, 2014 132.80 133.89 132.28 132.39 9,994,747 -0.73(-0.55%)
Feb 18, 2014 133.36 133.41 132.90 133.12 6,021,323 -0.15(-0.11%)
Feb 14, 2014 132.03 133.27 133.27 133.27 7,061,891 +1.07(+0.81%)
Feb 13, 2014 130.86 132.35 130.82 132.20 6,164,828 +0.48(+0.36%)
Feb 12, 2014 131.96 132.33 131.42 131.72 6,364,982 -0.04(-0.03%)
Feb 11, 2014 130.36 132.04 130.26 131.76 9,238,005 +1.66(+1.27%)
Feb 10, 2014 130.12 130.16 129.59 130.11 5,808,554 -0.02(-0.02%)
Feb 07, 2014 129.12 130.15 128.71 130.13 15,212,627 +1.35(+1.05%)
Feb 06, 2014 127.59 128.79 127.59 128.78 12,640,832 +1.62(+1.27%)
Feb 05, 2014 126.78 127.44 126.29 127.16 14,053,932 +0.08(+0.06%)
Feb 04, 2014 126.97 127.45 126.40 127.08 14,066,431 +0.45(+0.36%)
Feb 03, 2014 129.13 129.29 126.39 126.63 22,964,124 -2.66(-2.05%)
Jan 31, 2014 128.85 130.06 128.54 129.28 12,966,864 -1.17(-0.90%)
Jan 30, 2014 130.56 130.95 129.79 130.45 9,526,868 +0.88(+0.68%)
Jan 29, 2014 130.03 130.52 129.28 129.57 17,302,058 -1.52(-1.16%)
Jan 28, 2014 130.70 131.28 130.54 131.09 10,065,378 +0.76(+0.58%)
Jan 27, 2014 130.89 131.23 129.91 130.33 17,156,556 -0.38(-0.29%)
Jan 24, 2014 132.55 132.70 130.71 130.71 17,859,206 -2.66(-2.00%)
Jan 23, 2014 133.97 133.97 132.84 133.37 11,159,839 -1.45(-1.08%)
Jan 22, 2014 135.06 135.10 134.43 134.82 6,569,147 -0.21(-0.16%)
Jan 21, 2014 136.11 136.13 134.26 135.04 10,506,305 -0.29(-0.21%)
Jan 17, 2014 135.09 135.33 135.33 135.33 9,715,739 +0.19(+0.14%)
Jan 16, 2014 135.33 135.42 134.76 135.13 6,274,197 -0.49(-0.36%)
Jan 15, 2014 134.70 135.81 134.70 135.62 9,441,629 +0.92(+0.69%)
Jan 14, 2014 134.11 134.72 133.81 134.70 8,900,513 +1.00(+0.75%)
Jan 13, 2014 135.07 135.38 133.62 133.70 12,954,977 -1.60(-1.18%)
Jan 10, 2014 135.61 135.72 134.76 135.30 9,097,461 -0.01(-0.01%)
Jan 09, 2014 135.93 135.97 134.76 135.31 9,965,515 -0.13(-0.10%)
Jan 08, 2014 135.73 135.84 135.08 135.44 11,478,584 -0.51(-0.38%)
Jan 07, 2014 135.69 136.22 135.58 135.95 6,536,717 +0.89(+0.66%)
Jan 06, 2014 135.97 136.03 134.91 135.06 9,035,818 -0.41(-0.30%)
Jan 03, 2014 135.48 135.87 135.18 135.47 7,435,583 +0.23(+0.17%)
Jan 02, 2014 135.80 135.98 135.02 135.24 11,274,308 -1.12(-0.82%)
Dec 31, 2013 135.93 136.36 136.36 136.36 6,877,611 +0.72(+0.53%)
Dec 30, 2013 135.60 135.71 135.48 135.64 4,906,325 +0.10(+0.07%)
Dec 27, 2013 135.78 135.91 135.33 135.54 7,495,758 +0.01(+0.01%)
Dec 26, 2013 134.82 135.56 134.81 135.53 6,017,635 +1.07(+0.80%)
Dec 24, 2013 134.10 134.54 133.99 134.46 2,987,507 +0.44(+0.33%)
Dec 23, 2013 133.97 134.20 133.78 134.01 6,057,034 +0.50(+0.38%)
Dec 20, 2013 133.19 133.94 133.18 133.51 9,681,664 +0.43(+0.33%)
Dec 19, 2013 132.73 133.19 132.59 133.08 9,145,335 +0.10(+0.07%)
Dec 18, 2013 130.84 133.00 129.98 132.98 18,627,436 +2.45(+1.88%)
Dec 17, 2013 130.93 130.95 130.21 130.53 7,297,947 -0.10(-0.08%)
Dec 16, 2013 130.17 131.02 130.09 130.63 8,607,798 +1.03(+0.79%)
Dec 13, 2013 129.53 129.87 129.15 129.60 10,809,681 +0.15(+0.11%)
Dec 12, 2013 130.06 130.24 129.13 129.45 8,607,552 -0.69(-0.53%)
Dec 11, 2013 131.40 131.45 130.08 130.14 9,602,293 -1.16(-0.88%)
Dec 10, 2013 131.37 131.69 131.24 131.30 4,756,742 -0.42(-0.32%)
Dec 09, 2013 131.74 131.97 131.62 131.72 4,811,767 +0.06(+0.04%)
Dec 06, 2013 131.15 131.68 130.82 131.66 7,720,093 +1.68(+1.29%)
Dec 05, 2013 130.26 130.62 129.90 129.99 7,082,468 -0.53(-0.40%)
Dec 04, 2013 130.27 131.14 129.75 130.51 8,681,722 -0.19(-0.14%)
Dec 03, 2013 130.90 131.22 130.27 130.70 10,839,409 -0.76(-0.58%)
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.