Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 135.96 136.32 135.75 135.94 8,010,912 -0.23(-0.17%)
Jun 27, 2014 135.84 136.24 135.50 136.17 3,818,801 +0.07(+0.05%)
Jun 26, 2014 136.34 136.35 135.27 136.10 5,004,631 -0.16(-0.12%)
Jun 25, 2014 135.64 136.42 135.64 136.26 4,517,037 +0.33(+0.24%)
Jun 24, 2014 136.71 137.11 135.77 135.93 6,002,594 -0.84(-0.62%)
Jun 23, 2014 136.89 136.94 136.50 136.77 3,370,566 -0.14(-0.10%)
Jun 20, 2014 137.04 137.18 136.81 136.91 6,632,809 +0.26(+0.19%)
Jun 19, 2014 136.59 136.73 136.21 136.65 3,745,375 +0.13(+0.10%)
Jun 18, 2014 135.81 136.63 135.25 136.52 5,848,243 +0.75(+0.55%)
Jun 17, 2014 135.31 135.93 135.16 135.77 3,568,408 +0.25(+0.19%)
Jun 16, 2014 135.28 135.75 135.08 135.52 3,795,942 +0.06(+0.04%)
Jun 13, 2014 135.40 135.63 135.07 135.46 3,352,246 +0.27(+0.20%)
Jun 12, 2014 136.00 136.05 134.95 135.20 6,690,112 -0.86(-0.63%)
Jun 11, 2014 136.38 136.43 135.84 136.05 3,789,750 -0.81(-0.59%)
Jun 10, 2014 136.70 136.88 136.45 136.86 3,471,895 +0.22(+0.16%)
Jun 06, 2014 136.24 136.68 136.14 136.64 5,099,949 +0.76(+0.56%)
Jun 05, 2014 135.38 136.02 134.90 135.88 6,701,873 +0.82(+0.60%)
Jun 04, 2014 134.87 135.18 134.62 135.07 2,802,133 +0.09(+0.07%)
Jun 03, 2014 134.91 135.12 134.76 134.98 5,101,878 -0.14(-0.11%)
Jun 02, 2014 135.16 135.28 134.66 135.12 5,510,359 +0.22(+0.16%)
May 30, 2014 134.64 134.98 134.40 134.91 3,426,850 +0.12(+0.09%)
May 29, 2014 134.53 134.79 134.18 134.78 3,418,789 +0.56(+0.42%)
May 28, 2014 134.59 134.59 134.11 134.23 4,536,742 -0.31(-0.23%)
May 27, 2014 134.52 134.64 134.26 134.53 3,169,309 +0.52(+0.39%)
May 23, 2014 133.58 134.02 134.02 134.02 3,535,194 +0.42(+0.31%)
May 22, 2014 133.42 133.66 133.02 133.60 3,322,208 +0.27(+0.20%)
May 21, 2014 132.50 133.47 132.45 133.33 5,981,323 +1.34(+1.02%)
May 20, 2014 133.10 133.12 131.76 131.99 6,009,207 -1.12(-0.84%)
May 19, 2014 132.65 133.27 132.56 133.11 3,563,129 +0.08(+0.06%)
May 16, 2014 132.67 133.06 132.35 133.03 6,329,746 +0.39(+0.29%)
May 15, 2014 133.63 133.71 132.22 132.64 9,349,583 -1.26(-0.94%)
May 14, 2014 134.69 134.73 133.75 133.90 3,844,354 -0.76(-0.56%)
May 13, 2014 134.70 134.85 134.58 134.66 5,124,803 +0.20(+0.15%)
May 12, 2014 134.04 134.56 134.04 134.46 4,890,276 +0.87(+0.65%)
May 09, 2014 133.24 133.63 132.90 133.59 5,245,847 +0.30(+0.22%)
May 08, 2014 133.02 133.87 132.89 133.29 7,437,651 +0.26(+0.19%)
May 07, 2014 132.61 133.07 131.71 133.03 6,917,005 +1.05(+0.79%)
May 06, 2014 132.73 132.75 131.94 131.98 6,542,289 -0.97(-0.73%)
May 05, 2014 132.18 133.14 131.76 132.95 5,034,859 +0.15(+0.11%)
May 02, 2014 133.13 133.69 132.63 132.80 8,730,093 -0.39(-0.29%)
May 01, 2014 133.25 133.58 132.93 133.19 4,823,717 -0.18(-0.13%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,831 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,311 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,286 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,142 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,705 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,942 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,393 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,924 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,674 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,722 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,942 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,203 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,669 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,405 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,494 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,106 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,086 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,619 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,556 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,217 +0.34(+0.25%)
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.