Skip to main content

Dow Industrials SPDR (NY: DIA )

397.74 +0.18 (+0.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 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 6,718,911 -0.21(-0.15%)
Sep 29, 2014 138.35 139.49 138.15 139.29 6,319,446 -0.30(-0.22%)
Sep 26, 2014 138.85 139.94 138.61 139.59 7,414,666 +1.25(+0.90%)
Sep 25, 2014 140.25 140.27 138.28 138.34 10,897,536 -2.14(-1.53%)
Sep 24, 2014 139.31 140.57 139.00 140.48 7,111,320 +1.29(+0.93%)
Sep 23, 2014 139.72 140.15 139.19 139.19 6,753,126 -0.98(-0.70%)
Sep 22, 2014 140.94 140.97 140.02 140.17 5,988,070 -0.85(-0.60%)
Sep 19, 2014 141.47 141.73 140.81 141.02 11,424,442 +0.21(+0.15%)
Sep 18, 2014 140.33 140.97 140.24 140.82 7,917,414 +0.84(+0.60%)
Sep 17, 2014 139.97 140.52 139.45 139.98 10,417,389 +0.16(+0.12%)
Sep 16, 2014 138.66 140.08 138.60 139.81 7,289,562 +0.86(+0.62%)
Sep 15, 2014 138.74 139.15 138.32 138.95 6,289,175 +0.34(+0.25%)
Sep 12, 2014 139.00 139.05 138.20 138.61 6,130,091 -0.50(-0.36%)
Sep 11, 2014 138.60 139.19 138.54 139.10 3,709,468 -0.13(-0.09%)
Sep 10, 2014 138.83 139.35 138.45 139.23 5,633,612 +0.45(+0.32%)
Sep 09, 2014 139.33 139.37 138.60 138.78 5,215,604 -0.77(-0.55%)
Sep 08, 2014 139.54 139.79 139.30 139.55 3,848,811 -0.16(-0.11%)
Sep 05, 2014 139.11 139.74 138.70 139.71 4,172,063 +0.48(+0.35%)
Sep 04, 2014 139.43 139.96 138.87 139.23 4,610,013 -0.05(-0.04%)
Sep 03, 2014 139.81 139.90 139.12 139.28 3,490,240 +0.11(+0.08%)
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.