Dow Industrials SPDR (NY: DIA )

325.62 +3.32 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 137.89 138.24 137.64 138.16 3,346,119 +0.12(+0.09%)
May 29, 2014 137.78 138.04 137.42 138.04 3,338,247 +0.57(+0.42%)
May 28, 2014 137.84 137.84 137.35 137.47 4,429,863 -0.31(-0.23%)
May 27, 2014 137.76 137.89 137.50 137.78 3,094,645 +0.53(+0.39%)
May 23, 2014 136.80 137.25 137.25 137.25 3,451,910 +0.43(+0.31%)
May 22, 2014 136.64 136.89 136.23 136.82 3,243,941 +0.27(+0.20%)
May 21, 2014 135.69 136.69 135.65 136.55 5,840,413 +1.37(+1.02%)
May 20, 2014 136.31 136.33 134.94 135.17 5,867,639 -1.15(-0.84%)
May 19, 2014 135.85 136.49 135.76 136.32 3,479,187 +0.08(+0.06%)
May 16, 2014 135.87 136.27 135.54 136.24 6,180,627 +0.40(+0.29%)
May 15, 2014 136.86 136.93 135.41 135.84 9,129,312 -1.29(-0.94%)
May 14, 2014 137.94 137.98 136.97 137.13 3,753,783 -0.78(-0.56%)
May 13, 2014 137.95 138.10 137.82 137.91 5,004,065 +0.21(+0.15%)
May 12, 2014 137.27 137.81 137.27 137.70 4,775,064 +0.89(+0.65%)
May 09, 2014 136.45 136.86 136.11 136.81 5,122,258 +0.31(+0.22%)
May 08, 2014 136.23 137.10 136.10 136.50 7,262,424 +0.26(+0.19%)
May 07, 2014 135.81 136.28 134.88 136.24 6,754,044 +1.07(+0.79%)
May 06, 2014 135.93 135.95 135.12 135.17 6,388,156 -0.99(-0.73%)
May 05, 2014 135.36 136.36 134.94 136.16 4,916,240 +0.15(+0.11%)
May 02, 2014 136.35 136.92 135.83 136.01 8,524,417 -0.40(-0.29%)
May 01, 2014 136.46 136.80 136.13 136.40 4,710,073 -0.18(-0.13%)
Apr 30, 2014 136.15 136.71 136.07 136.59 5,930,735 +0.37(+0.27%)
Apr 29, 2014 135.90 136.44 135.79 136.21 5,530,863 +0.69(+0.51%)
Apr 28, 2014 135.50 135.96 134.38 135.53 8,762,857 +0.68(+0.50%)
Apr 25, 2014 135.46 135.55 134.56 134.85 6,182,960 -1.11(-0.81%)
Apr 24, 2014 136.22 136.31 135.55 135.96 4,877,032 +0.04(+0.03%)
Apr 23, 2014 136.16 136.21 135.76 135.92 4,284,565 -0.13(-0.10%)
Apr 22, 2014 135.64 136.46 135.58 136.05 4,896,257 +0.64(+0.47%)
Apr 21, 2014 135.26 135.59 135.14 135.41 3,710,399 +0.23(+0.17%)
Apr 17, 2014 135.07 135.18 135.18 135.18 7,014,431 -0.11(-0.08%)
Apr 16, 2014 134.81 135.30 134.40 135.30 7,092,614 +1.37(+1.02%)
Apr 15, 2014 133.36 134.02 132.29 133.93 10,212,565 +0.75(+0.56%)
Apr 14, 2014 132.87 133.32 132.20 133.18 7,601,810 +1.18(+0.89%)
Apr 11, 2014 132.53 132.93 131.88 132.00 13,417,962 -1.20(-0.90%)
Apr 10, 2014 135.38 135.53 133.03 133.19 11,773,374 -2.17(-1.60%)
Apr 09, 2014 134.45 135.40 133.98 135.36 7,283,774 +1.46(+1.09%)
Apr 08, 2014 133.71 134.23 133.26 133.90 7,182,821 +0.14(+0.10%)
Apr 07, 2014 134.93 135.22 133.73 133.76 10,446,076 -1.42(-1.05%)
Apr 04, 2014 136.94 136.98 134.93 135.18 12,802,754 -1.20(-0.88%)
Apr 03, 2014 136.70 136.72 136.07 136.38 5,288,960 -0.02(-0.02%)
Apr 02, 2014 136.26 136.57 135.90 136.41 6,776,729 +0.35(+0.25%)
Apr 01, 2014 135.83 136.36 135.76 136.06 4,937,753 +0.59(+0.43%)
Mar 31, 2014 135.05 135.66 134.99 135.48 7,714,639 +1.15(+0.85%)
Mar 28, 2014 134.13 135.13 133.89 134.33 5,498,967 +0.47(+0.35%)
Mar 27, 2014 133.84 134.19 133.25 133.86 9,336,454 -0.04(-0.03%)
Mar 26, 2014 135.34 135.55 133.89 133.90 7,435,804 -0.87(-0.65%)
Mar 25, 2014 134.76 135.05 134.10 134.78 7,250,565 +0.78(+0.58%)
Mar 24, 2014 134.56 134.83 133.45 133.99 7,681,152 -0.16(-0.12%)
Mar 21, 2014 134.84 135.44 134.07 134.15 9,249,320 -0.32(-0.24%)
Mar 20, 2014 133.28 134.61 132.97 134.47 8,029,657 +0.91(+0.68%)
Mar 19, 2014 134.44 134.69 132.70 133.56 9,603,547 -0.90(-0.67%)
Mar 18, 2014 133.97 134.75 133.85 134.45 8,367,192 +0.75(+0.56%)
Mar 17, 2014 132.91 133.95 132.85 133.70 8,065,294 +1.42(+1.07%)
Mar 14, 2014 132.35 133.07 132.06 132.29 10,448,241 -0.33(-0.25%)
Mar 13, 2014 134.83 135.07 132.39 132.62 11,529,607 -1.79(-1.34%)
Mar 12, 2014 133.94 134.69 133.79 134.41 6,376,462 -0.16(-0.12%)
Mar 11, 2014 135.28 135.45 134.31 134.57 6,297,527 -0.47(-0.35%)
Mar 10, 2014 135.09 135.18 134.37 135.04 4,848,182 -0.29(-0.21%)
Mar 07, 2014 135.67 135.78 134.89 135.32 8,966,160 +0.20(+0.15%)
Mar 06, 2014 134.90 135.30 134.85 135.12 5,648,039 +0.61(+0.45%)
Mar 05, 2014 134.86 134.90 134.40 134.51 6,033,692 -0.23(-0.17%)
Mar 04, 2014 134.33 135.05 134.26 134.74 9,646,996 +1.76(+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.