Skip to main content

Dow Industrials SPDR (NY: DIA )

391.38 +0.18 (+0.05%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 132.99 133.54 132.92 133.42 6,071,403 +0.36(+0.27%)
Apr 29, 2014 132.75 133.28 132.65 133.06 5,662,047 +0.67(+0.51%)
Apr 28, 2014 132.36 132.81 131.27 132.39 8,970,699 +0.66(+0.50%)
Apr 25, 2014 132.32 132.41 131.44 131.73 6,329,611 -1.08(-0.81%)
Apr 24, 2014 133.07 133.15 132.41 132.81 4,992,708 +0.04(+0.03%)
Apr 23, 2014 133.01 133.05 132.62 132.77 4,386,188 -0.13(-0.10%)
Apr 22, 2014 132.49 133.30 132.44 132.90 5,012,389 +0.62(+0.47%)
Apr 21, 2014 132.12 132.45 132.01 132.28 3,798,405 +0.23(+0.17%)
Apr 17, 2014 131.94 132.05 132.05 132.05 7,180,803 -0.11(-0.08%)
Apr 16, 2014 131.69 132.17 131.28 132.16 7,260,841 +1.34(+1.02%)
Apr 15, 2014 130.27 130.91 129.23 130.82 10,454,793 +0.73(+0.56%)
Apr 14, 2014 129.79 130.23 129.14 130.09 7,782,115 +1.15(+0.89%)
Apr 11, 2014 129.46 129.85 128.82 128.94 13,736,217 -1.17(-0.90%)
Apr 10, 2014 132.24 132.40 129.94 130.11 12,052,622 -2.12(-1.60%)
Apr 09, 2014 131.34 132.26 130.88 132.23 7,456,535 +1.43(+1.09%)
Apr 08, 2014 130.61 131.12 130.17 130.80 7,353,188 +0.14(+0.10%)
Apr 07, 2014 131.81 132.09 130.63 130.66 10,693,842 -1.39(-1.05%)
Apr 04, 2014 133.76 133.81 131.81 132.05 13,106,418 -1.18(-0.88%)
Apr 03, 2014 133.53 133.56 132.92 133.22 5,414,407 -0.02(-0.02%)
Apr 02, 2014 133.10 133.41 132.75 133.25 6,937,464 +0.34(+0.25%)
Apr 01, 2014 132.69 133.20 132.61 132.91 5,054,870 +0.57(+0.43%)
Mar 31, 2014 131.92 132.52 131.86 132.34 7,897,620 +1.12(+0.85%)
Mar 28, 2014 131.03 132.00 130.79 131.22 5,629,395 +0.46(+0.35%)
Mar 27, 2014 130.74 131.08 130.16 130.76 9,557,902 -0.04(-0.03%)
Mar 26, 2014 132.20 132.41 130.79 130.80 7,612,171 -0.85(-0.65%)
Mar 25, 2014 131.64 131.92 130.99 131.65 7,422,538 +0.77(+0.59%)
Mar 24, 2014 131.44 131.71 130.36 130.89 7,863,338 -0.15(-0.12%)
Mar 21, 2014 131.72 132.31 130.96 131.04 9,468,701 -0.31(-0.24%)
Mar 20, 2014 130.19 131.49 129.89 131.35 8,220,108 +0.89(+0.68%)
Mar 19, 2014 131.32 131.57 129.62 130.46 9,831,327 -0.88(-0.67%)
Mar 18, 2014 130.86 131.63 130.75 131.34 8,565,648 +0.73(+0.56%)
Mar 17, 2014 129.82 130.85 129.77 130.61 8,256,590 +1.38(+1.07%)
Mar 14, 2014 129.29 129.99 129.00 129.22 10,696,057 -0.32(-0.25%)
Mar 13, 2014 131.71 131.94 129.33 129.54 11,803,071 -1.75(-1.34%)
Mar 12, 2014 130.84 131.57 130.69 131.30 6,527,701 -0.15(-0.12%)
Mar 11, 2014 132.14 132.31 131.20 131.45 6,446,894 -0.46(-0.35%)
Mar 10, 2014 131.96 132.04 131.26 131.91 4,963,173 -0.28(-0.21%)
Mar 07, 2014 132.53 132.63 131.76 132.19 9,178,823 +0.20(+0.15%)
Mar 06, 2014 131.77 132.16 131.72 131.99 5,782,002 +0.59(+0.45%)
Mar 05, 2014 131.74 131.77 131.28 131.39 6,176,802 -0.22(-0.17%)
Mar 04, 2014 131.22 131.92 131.15 131.62 9,875,807 +1.72(+1.32%)
Mar 03, 2014 129.98 130.46 129.09 129.90 11,365,887 -1.23(-0.94%)
Feb 28, 2014 130.76 131.73 130.32 131.13 12,448,336 +0.38(+0.29%)
Feb 27, 2014 130.02 130.76 129.80 130.75 6,565,099 +0.57(+0.44%)
Feb 26, 2014 130.07 130.51 129.72 130.18 6,247,298 +0.27(+0.21%)
Feb 25, 2014 130.10 130.50 129.61 129.91 7,537,159 -0.13(-0.10%)
Feb 24, 2014 129.55 130.86 129.35 130.03 8,333,649 +0.68(+0.53%)
Feb 21, 2014 129.57 130.00 129.20 129.35 6,549,660 -0.05(-0.04%)
Feb 20, 2014 128.80 129.73 128.43 129.40 8,765,074 +0.63(+0.49%)
Feb 19, 2014 129.17 130.23 128.66 128.77 10,275,859 -0.71(-0.55%)
Feb 18, 2014 129.72 129.76 129.26 129.48 6,190,679 -0.14(-0.11%)
Feb 14, 2014 128.42 129.63 129.63 129.63 7,260,514 +1.04(+0.81%)
Feb 13, 2014 127.28 128.73 127.24 128.59 6,338,220 +0.47(+0.36%)
Feb 12, 2014 128.35 128.71 127.82 128.12 6,544,004 -0.04(-0.03%)
Feb 11, 2014 126.80 128.43 126.70 128.16 9,497,833 +1.61(+1.27%)
Feb 10, 2014 126.56 126.60 126.05 126.55 5,971,925 -0.02(-0.02%)
Feb 07, 2014 125.59 126.59 125.18 126.57 15,640,496 +1.31(+1.05%)
Feb 06, 2014 124.10 125.26 124.10 125.26 12,996,367 +1.57(+1.27%)
Feb 05, 2014 123.31 123.95 122.83 123.68 14,449,212 +0.08(+0.07%)
Feb 04, 2014 123.50 123.96 122.95 123.60 14,462,063 +0.44(+0.36%)
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.