Skip to main content

Dow Industrials SPDR (NY: DIA )

419.01 +1.75 (+0.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 130.71 131.68 130.26 131.08 12,453,255 +0.38(+0.29%)
Feb 27, 2014 129.97 130.71 129.75 130.70 6,567,693 +0.57(+0.44%)
Feb 26, 2014 130.02 130.46 129.67 130.13 6,249,766 +0.27(+0.21%)
Feb 25, 2014 130.05 130.45 129.56 129.85 7,540,137 -0.13(-0.10%)
Feb 24, 2014 129.50 130.81 129.30 129.98 8,336,942 +0.68(+0.53%)
Feb 21, 2014 129.52 129.95 129.15 129.30 6,552,248 -0.05(-0.04%)
Feb 20, 2014 128.75 129.68 128.38 129.35 8,768,553 +0.63(+0.49%)
Feb 19, 2014 129.12 130.18 128.61 128.72 10,279,937 -0.71(-0.55%)
Feb 18, 2014 129.66 129.71 129.21 129.43 6,193,136 -0.14(-0.11%)
Feb 14, 2014 128.37 129.58 129.58 129.58 7,263,396 +1.04(+0.81%)
Feb 13, 2014 127.23 128.68 127.19 128.53 6,340,736 +0.47(+0.36%)
Feb 12, 2014 128.30 128.66 127.77 128.07 6,546,601 -0.04(-0.03%)
Feb 11, 2014 126.75 128.37 126.65 128.11 9,501,603 +1.61(+1.27%)
Feb 10, 2014 126.50 126.55 126.00 126.50 5,974,295 -0.02(-0.02%)
Feb 07, 2014 125.54 126.54 125.13 126.52 15,646,704 +1.31(+1.05%)
Feb 06, 2014 124.05 125.21 124.05 125.21 13,001,526 +1.57(+1.27%)
Feb 05, 2014 123.27 123.90 122.78 123.63 14,454,947 +0.08(+0.06%)
Feb 04, 2014 123.45 123.92 122.90 123.55 14,467,803 +0.44(+0.36%)
Feb 03, 2014 125.55 125.70 122.89 123.11 23,619,382 -2.58(-2.05%)
Jan 31, 2014 125.28 126.46 124.97 125.69 13,336,861 -1.14(-0.90%)
Jan 30, 2014 126.94 127.31 126.19 126.83 9,798,708 +0.86(+0.68%)
Jan 29, 2014 126.42 126.90 125.69 125.98 17,795,754 -1.47(-1.16%)
Jan 28, 2014 127.08 127.64 126.92 127.45 10,352,584 +0.74(+0.58%)
Jan 27, 2014 127.26 127.59 126.31 126.71 17,646,102 -0.37(-0.29%)
Jan 24, 2014 128.87 129.01 127.08 127.08 18,368,800 -2.59(-2.00%)
Jan 23, 2014 130.25 130.25 129.16 129.67 11,478,274 -1.41(-1.08%)
Jan 22, 2014 131.32 131.35 130.70 131.08 6,756,592 -0.21(-0.16%)
Jan 21, 2014 132.34 132.35 130.54 131.29 10,806,092 -0.28(-0.21%)
Jan 17, 2014 131.34 131.57 131.57 131.57 9,992,968 +0.19(+0.14%)
Jan 16, 2014 131.58 131.67 131.02 131.39 6,453,214 -0.47(-0.36%)
Jan 15, 2014 130.96 132.04 130.96 131.86 9,711,021 +0.90(+0.68%)
Jan 14, 2014 130.39 130.98 130.10 130.96 9,154,466 +0.97(+0.75%)
Jan 13, 2014 131.32 131.63 129.91 129.99 13,324,613 -1.55(-1.18%)
Jan 10, 2014 131.85 131.96 131.02 131.55 9,357,033 -0.01(-0.01%)
Jan 09, 2014 132.16 132.19 131.02 131.55 10,249,854 -0.13(-0.10%)
Jan 08, 2014 131.96 132.07 131.33 131.68 11,806,095 -0.50(-0.38%)
Jan 07, 2014 131.93 132.44 131.82 132.18 6,723,224 +0.87(+0.66%)
Jan 06, 2014 132.19 132.25 131.17 131.31 9,293,631 -0.40(-0.30%)
Jan 03, 2014 131.72 132.10 131.43 131.72 7,647,738 +0.22(+0.17%)
Jan 02, 2014 132.03 132.21 131.27 131.49 11,595,991 -1.09(-0.82%)
Dec 31, 2013 132.16 132.58 132.58 132.58 7,073,845 +0.71(+0.53%)
Dec 30, 2013 131.84 131.95 131.72 131.88 5,046,314 +0.10(+0.07%)
Dec 27, 2013 132.01 132.14 131.58 131.78 7,709,630 +0.01(+0.01%)
Dec 26, 2013 131.08 131.79 131.07 131.77 6,189,332 +1.04(+0.80%)
Dec 24, 2013 130.38 130.81 130.27 130.73 3,072,748 +0.43(+0.33%)
Dec 23, 2013 130.26 130.48 130.06 130.30 6,229,855 +0.49(+0.38%)
Dec 20, 2013 129.50 130.22 129.49 129.81 9,957,904 +0.42(+0.33%)
Dec 19, 2013 129.05 129.49 128.91 129.39 9,406,290 +0.10(+0.07%)
Dec 18, 2013 127.21 129.31 126.37 129.29 19,158,956 +2.38(+1.88%)
Dec 17, 2013 127.30 127.32 126.60 126.91 7,506,188 -0.10(-0.08%)
Dec 16, 2013 126.56 127.38 126.49 127.00 8,853,414 +1.00(+0.79%)
Dec 13, 2013 125.93 126.26 125.57 126.01 11,118,126 +0.14(+0.11%)
Dec 12, 2013 126.45 126.63 125.55 125.86 8,853,161 -0.67(-0.53%)
Dec 11, 2013 127.76 127.81 126.47 126.53 9,876,286 -1.13(-0.88%)
Dec 10, 2013 127.72 128.04 127.60 127.66 4,892,472 -0.41(-0.32%)
Dec 09, 2013 128.08 128.31 127.97 128.07 4,949,067 +0.06(+0.04%)
Dec 06, 2013 127.51 128.03 127.19 128.01 7,940,379 +1.63(+1.29%)
Dec 05, 2013 126.65 127.00 126.29 126.38 7,284,560 -0.51(-0.40%)
Dec 04, 2013 126.65 127.50 126.15 126.89 8,929,448 -0.18(-0.14%)
Dec 03, 2013 127.27 127.58 126.65 127.08 11,148,703 -0.74(-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.