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 (%)
Sep 30, 2014 139.39 139.92 138.86 139.08 6,718,918 -0.21(-0.15%)
Sep 29, 2014 138.35 139.49 138.15 139.29 6,319,452 -0.30(-0.22%)
Sep 26, 2014 138.85 139.94 138.61 139.59 7,414,674 +1.25(+0.90%)
Sep 25, 2014 140.25 140.27 138.28 138.34 10,897,547 -2.14(-1.53%)
Sep 24, 2014 139.31 140.57 139.00 140.48 7,111,327 +1.29(+0.93%)
Sep 23, 2014 139.72 140.15 139.19 139.19 6,753,133 -0.98(-0.70%)
Sep 22, 2014 140.94 140.97 140.02 140.17 5,988,077 -0.85(-0.60%)
Sep 19, 2014 141.47 141.73 140.81 141.02 11,424,454 +0.21(+0.15%)
Sep 18, 2014 140.33 140.97 140.24 140.82 7,917,422 +0.84(+0.60%)
Sep 17, 2014 139.97 140.52 139.45 139.98 10,417,400 +0.16(+0.12%)
Sep 16, 2014 138.66 140.08 138.60 139.81 7,289,570 +0.86(+0.62%)
Sep 15, 2014 138.74 139.15 138.32 138.95 6,289,181 +0.34(+0.25%)
Sep 12, 2014 139.00 139.05 138.20 138.61 6,130,098 -0.50(-0.36%)
Sep 11, 2014 138.60 139.19 138.54 139.10 3,709,471 -0.13(-0.09%)
Sep 10, 2014 138.83 139.35 138.45 139.23 5,633,618 +0.45(+0.32%)
Sep 09, 2014 139.33 139.37 138.60 138.78 5,215,609 -0.77(-0.55%)
Sep 08, 2014 139.54 139.79 139.30 139.55 3,848,815 -0.16(-0.11%)
Sep 05, 2014 139.11 139.74 138.70 139.71 4,172,068 +0.48(+0.35%)
Sep 04, 2014 139.43 139.96 138.87 139.23 4,610,017 -0.05(-0.04%)
Sep 03, 2014 139.81 139.90 139.12 139.28 3,490,243 +0.11(+0.08%)
Sep 02, 2014 139.45 139.52 138.72 139.16 4,239,543 -0.24(-0.18%)
Aug 29, 2014 139.42 139.41 139.41 139.41 4,020,919 +0.09(+0.06%)
Aug 28, 2014 139.01 139.41 138.77 139.32 3,409,989 -0.19(-0.14%)
Aug 27, 2014 139.63 139.68 139.30 139.51 6,327,988 +0.06(+0.05%)
Aug 26, 2014 139.36 139.79 139.32 139.45 4,389,956 +0.25(+0.18%)
Aug 25, 2014 139.14 139.55 139.11 139.19 3,172,961 +0.61(+0.44%)
Aug 22, 2014 138.70 139.07 138.40 138.58 6,315,619 -0.25(-0.18%)
Aug 21, 2014 138.53 139.12 138.47 138.83 3,251,678 +0.47(+0.34%)
Aug 20, 2014 137.64 138.47 137.64 138.36 3,810,767 +0.58(+0.42%)
Aug 19, 2014 137.58 137.89 137.32 137.78 3,747,527 +0.68(+0.49%)
Aug 18, 2014 136.44 137.15 136.43 137.10 3,647,774 +1.39(+1.03%)
Aug 15, 2014 136.58 136.62 134.98 135.71 8,620,271 -0.37(-0.27%)
Aug 14, 2014 135.75 136.08 135.56 136.08 3,377,265 +0.50(+0.37%)
Aug 13, 2014 135.18 135.72 134.99 135.58 3,489,947 +0.81(+0.60%)
Aug 12, 2014 134.60 135.00 134.37 134.77 4,020,660 -0.05(-0.04%)
Aug 11, 2014 135.15 135.31 134.75 134.82 7,076,838 +0.17(+0.13%)
Aug 08, 2014 133.29 134.59 133.10 134.65 6,646,535 +1.46(+1.09%)
Aug 07, 2014 134.25 134.28 132.85 133.19 6,094,057 -0.53(-0.40%)
Aug 06, 2014 133.12 134.17 133.04 133.72 5,871,597 +0.23(+0.17%)
Aug 05, 2014 134.21 134.48 133.02 133.49 10,459,649 -1.15(-0.85%)
Aug 04, 2014 134.21 134.87 133.65 134.64 5,402,191 +0.62(+0.46%)
Aug 01, 2014 134.21 134.78 133.56 134.02 9,131,699 -0.59(-0.44%)
Jul 31, 2014 136.22 136.35 134.61 134.61 11,093,682 -2.60(-1.89%)
Jul 30, 2014 137.85 138.05 136.63 137.20 6,688,582 -0.24(-0.18%)
Jul 29, 2014 138.35 138.60 137.45 137.45 4,524,812 -0.51(-0.37%)
Jul 28, 2014 137.81 138.16 137.11 137.96 4,428,143 +0.20(+0.15%)
Jul 25, 2014 138.25 138.32 137.43 137.76 7,019,271 -1.04(-0.75%)
Jul 24, 2014 138.98 139.13 138.62 138.80 3,961,329 -0.10(-0.07%)
Jul 23, 2014 139.10 139.10 138.60 138.90 3,200,928 -0.15(-0.11%)
Jul 22, 2014 138.90 139.22 138.79 139.04 4,660,916 +0.46(+0.33%)
Jul 21, 2014 138.52 138.75 137.92 138.59 3,542,838 -0.33(-0.23%)
Jul 18, 2014 138.40 139.06 138.23 138.91 8,506,663 +0.94(+0.68%)
Jul 17, 2014 138.95 139.37 137.85 137.98 7,532,303 -1.19(-0.85%)
Jul 16, 2014 139.07 139.24 138.83 139.16 3,923,693 +0.56(+0.40%)
Jul 15, 2014 138.71 138.97 138.11 138.60 6,351,054 +0.07(+0.05%)
Jul 14, 2014 138.41 138.79 138.32 138.53 3,479,946 +0.89(+0.64%)
Jul 11, 2014 137.29 137.66 136.93 137.64 3,479,769 +0.19(+0.14%)
Jul 10, 2014 136.58 137.76 136.42 137.45 6,062,810 -0.50(-0.37%)
Jul 09, 2014 137.63 138.07 137.37 137.95 4,356,278 +0.60(+0.44%)
Jul 08, 2014 137.95 137.97 137.02 137.35 6,685,614 -0.83(-0.60%)
Jul 07, 2014 138.19 138.30 137.93 138.18 3,610,360 -0.50(-0.36%)
Jul 03, 2014 138.17 138.68 138.68 138.68 2,550,499 +0.87(+0.63%)
Jul 02, 2014 137.73 137.89 137.63 137.81 2,372,132 +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.