Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 138.48 138.83 138.23 138.76 3,331,774 +0.12(+0.09%)
May 29, 2014 138.37 138.64 138.01 138.63 3,323,936 +0.57(+0.42%)
May 28, 2014 138.43 138.43 137.94 138.06 4,410,872 -0.31(-0.23%)
May 27, 2014 138.36 138.48 138.09 138.37 3,081,378 +0.53(+0.39%)
May 23, 2014 137.39 137.84 137.84 137.84 3,437,111 +0.43(+0.31%)
May 22, 2014 137.23 137.48 136.82 137.41 3,230,034 +0.27(+0.20%)
May 21, 2014 136.28 137.28 136.23 137.13 5,815,374 +1.38(+1.02%)
May 20, 2014 136.90 136.92 135.52 135.75 5,842,483 -1.16(-0.84%)
May 19, 2014 136.44 137.08 136.34 136.91 3,464,271 +0.08(+0.06%)
May 16, 2014 136.45 136.85 136.13 136.83 6,154,130 +0.40(+0.29%)
May 15, 2014 137.45 137.52 135.99 136.43 9,090,176 -1.29(-0.94%)
May 14, 2014 138.53 138.57 137.56 137.72 3,737,691 -0.78(-0.56%)
May 13, 2014 138.54 138.70 138.42 138.50 4,982,614 +0.21(+0.15%)
May 12, 2014 137.86 138.40 137.86 138.29 4,754,594 +0.90(+0.65%)
May 09, 2014 137.04 137.45 136.69 137.40 5,100,300 +0.31(+0.22%)
May 08, 2014 136.82 137.69 136.69 137.09 7,231,292 +0.27(+0.19%)
May 07, 2014 136.39 136.87 135.47 136.83 6,725,091 +1.08(+0.79%)
May 06, 2014 136.52 136.53 135.71 135.75 6,360,772 -1.00(-0.73%)
May 05, 2014 135.95 136.94 135.52 136.74 4,895,165 +0.15(+0.11%)
May 02, 2014 136.93 137.50 136.41 136.59 8,487,874 -0.40(-0.29%)
May 01, 2014 137.05 137.39 136.72 136.99 4,689,881 -0.18(-0.13%)
Apr 30, 2014 136.73 137.30 136.66 137.17 5,905,311 +0.37(+0.27%)
Apr 29, 2014 136.49 137.03 136.38 136.80 5,507,153 +0.69(+0.51%)
Apr 28, 2014 136.08 136.54 134.96 136.11 8,725,292 +0.68(+0.50%)
Apr 25, 2014 136.04 136.13 135.14 135.43 6,156,455 -1.11(-0.81%)
Apr 24, 2014 136.81 136.89 136.13 136.54 4,856,125 +0.04(+0.03%)
Apr 23, 2014 136.75 136.79 136.34 136.50 4,266,198 -0.13(-0.10%)
Apr 22, 2014 136.22 137.05 136.16 136.63 4,875,268 +0.64(+0.47%)
Apr 21, 2014 135.84 136.18 135.72 136.00 3,694,494 +0.23(+0.17%)
Apr 17, 2014 135.65 135.76 135.76 135.76 6,984,361 -0.11(-0.08%)
Apr 16, 2014 135.39 135.89 134.97 135.88 7,062,211 +1.38(+1.02%)
Apr 15, 2014 133.93 134.59 132.86 134.50 10,168,788 +0.75(+0.56%)
Apr 14, 2014 133.44 133.89 132.77 133.75 7,569,224 +1.18(+0.89%)
Apr 11, 2014 133.10 133.50 132.45 132.56 13,360,444 -1.20(-0.90%)
Apr 10, 2014 135.96 136.12 133.60 133.77 11,722,906 -2.18(-1.60%)
Apr 09, 2014 135.03 135.98 134.56 135.94 7,252,551 +1.47(+1.09%)
Apr 08, 2014 134.29 134.81 133.83 134.48 7,152,032 +0.14(+0.10%)
Apr 07, 2014 135.51 135.80 134.30 134.34 10,401,298 -1.43(-1.05%)
Apr 04, 2014 137.53 137.57 135.51 135.76 12,747,874 -1.21(-0.88%)
Apr 03, 2014 137.29 137.31 136.66 136.97 5,266,289 -0.03(-0.02%)
Apr 02, 2014 136.85 137.16 136.48 137.00 6,747,680 +0.35(+0.25%)
Apr 01, 2014 136.42 136.95 136.34 136.65 4,916,587 +0.59(+0.43%)
Mar 31, 2014 135.63 136.24 135.57 136.06 7,681,570 +1.15(+0.85%)
Mar 28, 2014 134.71 135.71 134.47 134.91 5,475,395 +0.47(+0.35%)
Mar 27, 2014 134.41 134.77 133.82 134.44 9,296,433 -0.04(-0.03%)
Mar 26, 2014 135.92 136.13 134.47 134.48 7,403,930 -0.88(-0.65%)
Mar 25, 2014 135.34 135.63 134.68 135.36 7,219,485 +0.79(+0.58%)
Mar 24, 2014 135.14 135.41 134.02 134.57 7,648,226 -0.16(-0.12%)
Mar 21, 2014 135.42 136.03 134.64 134.73 9,209,672 -0.32(-0.24%)
Mar 20, 2014 133.85 135.19 133.54 135.05 7,995,237 +0.92(+0.68%)
Mar 19, 2014 135.01 135.27 133.27 134.13 9,562,379 -0.90(-0.67%)
Mar 18, 2014 134.54 135.33 134.43 135.03 8,331,324 +0.75(+0.56%)
Mar 17, 2014 133.48 134.53 133.42 134.28 8,030,721 +1.42(+1.07%)
Mar 14, 2014 132.92 133.64 132.63 132.86 10,403,453 -0.33(-0.25%)
Mar 13, 2014 135.41 135.65 132.96 133.19 11,480,184 -1.80(-1.34%)
Mar 12, 2014 134.52 135.27 134.36 134.99 6,349,128 -0.16(-0.12%)
Mar 11, 2014 135.86 136.03 134.89 135.15 6,270,531 -0.47(-0.35%)
Mar 10, 2014 135.67 135.76 134.95 135.62 4,827,400 -0.29(-0.21%)
Mar 07, 2014 136.25 136.36 135.47 135.91 8,927,725 +0.21(+0.15%)
Mar 06, 2014 135.48 135.88 135.43 135.70 5,623,828 +0.61(+0.45%)
Mar 05, 2014 135.44 135.48 134.97 135.09 6,007,828 -0.23(-0.17%)
Mar 04, 2014 134.91 135.63 134.84 135.32 9,605,642 +1.77(+1.33%)
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.