Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 141.09 141.33 140.65 141.19 9,292,372 +1.51(+1.08%)
Oct 30, 2014 138.07 139.96 138.05 139.68 9,141,679 +1.79(+1.30%)
Oct 29, 2014 138.38 138.44 137.24 137.89 9,320,932 -0.21(-0.15%)
Oct 28, 2014 137.14 138.12 136.86 138.10 6,684,887 +1.45(+1.06%)
Oct 27, 2014 136.12 136.54 136.54 136.65 6,220,111 +0.11(+0.08%)
Oct 24, 2014 135.61 136.58 135.26 136.54 7,044,351 +1.05(+0.77%)
Oct 23, 2014 135.16 136.23 135.13 135.49 8,637,155 +1.69(+1.26%)
Oct 22, 2014 135.26 135.31 133.72 133.80 7,406,701 -1.16(-0.86%)
Oct 21, 2014 133.86 135.01 133.59 134.96 11,055,498 +1.75(+1.31%)
Oct 20, 2014 132.15 133.23 132.07 133.21 8,792,330 +0.16(+0.12%)
Oct 17, 2014 132.42 133.45 132.03 133.04 14,411,003 +2.01(+1.53%)
Oct 16, 2014 129.42 131.82 129.20 131.03 23,255,464 -0.24(-0.19%)
Oct 15, 2014 131.21 131.74 128.83 131.28 30,678,650 -1.42(-1.07%)
Oct 14, 2014 133.22 133.83 132.27 132.70 16,743,968 +0.08(+0.06%)
Oct 13, 2014 134.38 134.95 132.55 132.62 17,333,640 -1.86(-1.38%)
Oct 10, 2014 135.44 136.23 134.48 134.48 15,624,256 -0.92(-0.68%)
Oct 09, 2014 137.69 137.95 135.28 135.40 16,448,394 -2.67(-1.93%)
Oct 08, 2014 135.83 138.23 135.41 138.07 10,928,412 +2.25(+1.65%)
Oct 07, 2014 137.34 137.51 135.82 135.82 8,758,548 -2.21(-1.60%)
Oct 06, 2014 138.73 138.94 137.53 138.03 6,530,069 -0.12(-0.09%)
Oct 03, 2014 137.47 138.35 137.05 138.15 6,866,436 +1.69(+1.23%)
Oct 02, 2014 136.25 136.97 135.47 136.46 11,168,378 -0.02(-0.02%)
Oct 01, 2014 138.30 138.36 136.28 136.49 13,539,887 -1.95(-1.41%)
Sep 30, 2014 138.74 139.27 138.21 138.43 6,750,186 -0.21(-0.15%)
Sep 29, 2014 137.71 138.85 137.51 138.64 6,348,862 -0.30(-0.22%)
Sep 26, 2014 138.21 139.30 137.97 138.95 7,449,180 +1.25(+0.90%)
Sep 25, 2014 139.60 139.62 137.63 137.70 10,948,262 -2.13(-1.53%)
Sep 24, 2014 138.67 139.92 138.36 139.83 7,144,421 +1.29(+0.93%)
Sep 23, 2014 139.07 139.50 138.55 138.55 6,784,560 -0.98(-0.70%)
Sep 22, 2014 140.29 140.31 139.37 139.52 6,015,944 -0.85(-0.60%)
Sep 19, 2014 140.82 141.07 140.16 140.37 11,477,621 +0.21(+0.15%)
Sep 18, 2014 139.68 140.32 139.59 140.16 7,954,280 +0.84(+0.60%)
Sep 17, 2014 139.32 139.87 138.80 139.33 10,465,896 +0.16(+0.12%)
Sep 16, 2014 138.01 139.43 137.96 139.16 7,323,505 +0.86(+0.62%)
Sep 15, 2014 138.09 138.51 137.68 138.31 6,318,460 +0.34(+0.25%)
Sep 12, 2014 138.35 138.40 137.56 137.96 6,158,635 -0.50(-0.36%)
Sep 11, 2014 137.96 138.55 137.90 138.46 3,726,740 -0.13(-0.09%)
Sep 10, 2014 138.18 138.71 137.81 138.59 5,659,844 +0.45(+0.32%)
Sep 09, 2014 138.69 138.73 137.96 138.14 5,239,890 -0.76(-0.55%)
Sep 08, 2014 138.89 139.14 138.65 138.91 3,866,733 -0.15(-0.11%)
Sep 05, 2014 138.47 139.09 138.05 139.06 4,191,490 +0.48(+0.35%)
Sep 04, 2014 138.78 139.31 138.22 138.58 4,631,479 -0.05(-0.03%)
Sep 03, 2014 139.16 139.25 138.47 138.63 3,506,492 +0.11(+0.08%)
Sep 02, 2014 138.81 138.87 138.08 138.52 4,259,280 -0.24(-0.18%)
Aug 29, 2014 138.78 138.76 138.76 138.76 4,039,638 +0.09(+0.06%)
Aug 28, 2014 138.37 138.76 138.13 138.67 3,425,864 -0.20(-0.14%)
Aug 27, 2014 138.98 139.03 138.65 138.87 6,357,447 +0.06(+0.05%)
Aug 26, 2014 138.71 139.14 138.68 138.80 4,410,393 +0.25(+0.18%)
Aug 25, 2014 138.50 138.90 138.47 138.55 3,187,732 +0.61(+0.44%)
Aug 22, 2014 138.05 138.43 137.76 137.94 6,345,020 -0.25(-0.18%)
Aug 21, 2014 137.89 138.47 137.83 138.19 3,266,815 +0.47(+0.34%)
Aug 20, 2014 137.00 137.83 137.00 137.72 3,828,507 +0.58(+0.42%)
Aug 19, 2014 136.94 137.25 136.69 137.14 3,764,973 +0.67(+0.49%)
Aug 18, 2014 135.81 136.52 135.79 136.47 3,664,756 +1.39(+1.03%)
Aug 15, 2014 135.95 135.98 134.35 135.08 8,660,401 -0.37(-0.27%)
Aug 14, 2014 135.12 135.45 134.93 135.45 3,392,987 +0.49(+0.37%)
Aug 13, 2014 134.56 135.09 134.36 134.96 3,506,193 +0.81(+0.60%)
Aug 12, 2014 133.97 134.37 133.75 134.14 4,039,377 -0.05(-0.04%)
Aug 11, 2014 134.53 134.68 134.13 134.19 7,109,782 +0.17(+0.13%)
Aug 08, 2014 132.67 133.97 132.48 134.02 6,677,476 +1.45(+1.09%)
Aug 07, 2014 133.63 133.66 132.23 132.57 6,122,426 -0.53(-0.40%)
Aug 06, 2014 132.50 133.54 132.43 133.10 5,898,931 +0.23(+0.17%)
Aug 05, 2014 133.59 133.86 132.40 132.87 10,508,341 -1.14(-0.85%)
Aug 04, 2014 133.59 134.24 133.03 134.01 5,427,339 +0.62(+0.46%)
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.