Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,558 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,168 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,023 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,083 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,308 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,849 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,196 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,084 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,684 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,826 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,309 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,293 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,205 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,569 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,435 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,503 +1.66(+1.14%)
Feb 04, 2015 144.69 146.15 144.67 145.29 7,209,319 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,092 +2.52(+1.77%)
Feb 02, 2015 141.52 142.74 140.00 142.61 11,464,867 +1.50(+1.06%)
Jan 30, 2015 142.55 142.91 140.96 141.11 13,533,264 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,676 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,592 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,304 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,409 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,312 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,230 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,884 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,400 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,149 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,350 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,862 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,422 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,386 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,587 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,498 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,482 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,896 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,769 -2.55(-1.74%)
Jan 02, 2015 146.91 147.39 145.54 146.33 6,076,833 +0.05(+0.03%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,712 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,278 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.87 148.11 3,077,676 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,282 +0.13(+0.09%)
Dec 24, 2014 148.18 148.05 148.05 148.05 2,003,555 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.05 7,568,957 +0.55(+0.37%)
Dec 22, 2014 146.56 147.50 146.53 147.50 9,552,154 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,813 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,935 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,311 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,105 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,241 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,707 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,757 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,566 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,358 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,447 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,022 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,837,998 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,063 +0.33(+0.22%)
Dec 02, 2014 145.80 146.70 145.79 146.52 4,776,048 +0.79(+0.54%)
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.