Skip to main content

Dow Industrials SPDR (NY: DIA )

390.29 -0.73 (-0.19%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 134.69 135.03 134.45 134.96 3,425,484 +0.12(+0.09%)
May 29, 2014 134.59 134.85 134.23 134.84 3,417,426 +0.56(+0.42%)
May 28, 2014 134.65 134.65 134.17 134.28 4,534,933 -0.31(-0.23%)
May 27, 2014 134.57 134.69 134.31 134.59 3,168,046 +0.52(+0.39%)
May 23, 2014 133.63 134.07 134.07 134.07 3,533,785 +0.42(+0.31%)
May 22, 2014 133.47 133.72 133.08 133.65 3,320,883 +0.27(+0.20%)
May 21, 2014 132.55 133.52 132.50 133.38 5,978,939 +1.34(+1.02%)
May 20, 2014 133.16 133.17 131.81 132.04 6,006,811 -1.12(-0.84%)
May 19, 2014 132.70 133.33 132.62 133.16 3,561,709 +0.08(+0.06%)
May 16, 2014 132.72 133.11 132.41 133.08 6,327,222 +0.39(+0.29%)
May 15, 2014 133.69 133.76 132.27 132.69 9,345,846 -1.26(-0.94%)
May 14, 2014 134.74 134.78 133.80 133.95 3,842,817 -0.76(-0.56%)
May 13, 2014 134.75 134.91 134.63 134.71 5,122,754 +0.20(+0.15%)
May 12, 2014 134.09 134.62 134.09 134.51 4,888,321 +0.87(+0.65%)
May 09, 2014 133.29 133.69 132.95 133.64 5,243,750 +0.30(+0.22%)
May 08, 2014 133.07 133.92 132.94 133.34 7,434,678 +0.26(+0.19%)
May 07, 2014 132.66 133.12 131.76 133.08 6,914,240 +1.05(+0.79%)
May 06, 2014 132.78 132.80 131.99 132.03 6,539,674 -0.97(-0.73%)
May 05, 2014 132.23 133.20 131.81 133.00 5,032,846 +0.15(+0.11%)
May 02, 2014 133.19 133.74 132.68 132.86 8,726,603 -0.39(-0.29%)
May 01, 2014 133.30 133.63 132.98 133.24 4,821,789 -0.18(-0.13%)
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%)
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.