Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 135.59 135.72 133.98 133.98 11,145,314 -2.59(-1.89%)
Jul 30, 2014 137.21 137.41 136.00 136.57 6,719,711 -0.24(-0.18%)
Jul 29, 2014 137.71 137.95 136.81 136.81 4,545,871 -0.51(-0.37%)
Jul 28, 2014 137.18 137.52 136.48 137.32 4,448,752 +0.20(+0.15%)
Jul 25, 2014 137.61 137.68 136.79 137.12 7,051,940 -1.04(-0.75%)
Jul 24, 2014 138.34 138.49 137.98 138.16 3,979,765 -0.10(-0.07%)
Jul 23, 2014 138.46 138.46 137.96 138.25 3,215,826 -0.15(-0.11%)
Jul 22, 2014 138.25 138.58 138.15 138.40 4,682,609 +0.45(+0.33%)
Jul 21, 2014 137.88 138.11 137.28 137.95 3,559,327 -0.32(-0.24%)
Jul 18, 2014 137.76 138.42 137.59 138.27 8,546,254 +0.93(+0.68%)
Jul 17, 2014 138.31 138.72 137.22 137.34 7,567,349 -1.18(-0.85%)
Jul 16, 2014 138.43 138.59 138.19 138.52 3,941,949 +0.56(+0.41%)
Jul 15, 2014 138.06 138.32 137.47 137.96 6,380,603 +0.07(+0.05%)
Jul 14, 2014 137.77 138.15 137.69 137.89 3,496,137 +0.88(+0.64%)
Jul 11, 2014 136.66 137.02 136.29 137.00 3,495,959 +0.19(+0.14%)
Jul 10, 2014 135.94 137.12 135.79 136.81 6,091,018 -0.50(-0.37%)
Jul 09, 2014 136.99 137.43 136.73 137.31 4,376,546 +0.59(+0.44%)
Jul 08, 2014 137.31 137.33 136.39 136.72 6,716,721 -0.82(-0.60%)
Jul 07, 2014 137.56 137.66 137.29 137.54 3,627,158 -0.49(-0.36%)
Jul 03, 2014 137.53 138.03 138.03 138.03 2,562,366 +0.87(+0.63%)
Jul 02, 2014 137.09 137.26 136.99 137.17 2,383,169 +0.16(+0.12%)
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.