Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 135.27 135.61 135.02 135.53 3,410,976 +0.12(+0.09%)
May 29, 2014 135.16 135.42 134.80 135.41 3,402,952 +0.56(+0.42%)
May 28, 2014 135.22 135.22 134.74 134.85 4,515,726 -0.31(-0.23%)
May 27, 2014 135.14 135.27 134.88 135.16 3,154,628 +0.52(+0.39%)
May 23, 2014 134.20 134.64 134.64 134.64 3,518,818 +0.42(+0.31%)
May 22, 2014 134.04 134.28 133.64 134.22 3,306,818 +0.27(+0.20%)
May 21, 2014 133.11 134.09 133.07 133.95 5,953,616 +1.35(+1.02%)
May 20, 2014 133.72 133.74 132.38 132.60 5,981,370 -1.13(-0.84%)
May 19, 2014 133.27 133.89 133.18 133.73 3,546,623 +0.08(+0.06%)
May 16, 2014 133.28 133.68 132.97 133.65 6,300,424 +0.39(+0.29%)
May 15, 2014 134.26 134.33 132.83 133.26 9,306,262 -1.26(-0.94%)
May 14, 2014 135.32 135.36 134.37 134.52 3,826,541 -0.76(-0.56%)
May 13, 2014 135.32 135.48 135.20 135.28 5,101,057 +0.20(+0.15%)
May 12, 2014 134.66 135.19 134.66 135.08 4,867,617 +0.88(+0.65%)
May 09, 2014 133.86 134.26 133.52 134.21 5,221,541 +0.30(+0.22%)
May 08, 2014 133.64 134.49 133.51 133.91 7,403,190 +0.26(+0.19%)
May 07, 2014 133.23 133.69 132.32 133.65 6,884,955 +1.05(+0.79%)
May 06, 2014 133.35 133.37 132.56 132.60 6,511,976 -0.97(-0.73%)
May 05, 2014 132.79 133.76 132.37 133.57 5,011,530 +0.15(+0.11%)
May 02, 2014 133.75 134.31 133.24 133.42 8,689,643 -0.39(-0.29%)
May 01, 2014 133.87 134.20 133.54 133.81 4,801,366 -0.18(-0.13%)
Apr 30, 2014 133.56 134.11 133.49 133.99 6,045,689 +0.37(+0.27%)
Apr 29, 2014 133.32 133.84 133.21 133.62 5,638,066 +0.67(+0.51%)
Apr 28, 2014 132.92 133.37 131.83 132.95 8,932,704 +0.66(+0.50%)
Apr 25, 2014 132.88 132.97 132.00 132.29 6,302,802 -1.08(-0.81%)
Apr 24, 2014 133.63 133.71 132.97 133.37 4,971,562 +0.04(+0.03%)
Apr 23, 2014 133.58 133.62 133.18 133.33 4,367,611 -0.13(-0.10%)
Apr 22, 2014 133.06 133.87 133.00 133.46 4,991,160 +0.62(+0.47%)
Apr 21, 2014 132.69 133.02 132.57 132.84 3,782,317 +0.23(+0.17%)
Apr 17, 2014 132.50 132.61 132.61 132.61 7,150,389 -0.11(-0.08%)
Apr 16, 2014 132.25 132.73 131.84 132.72 7,230,089 +1.34(+1.02%)
Apr 15, 2014 130.82 131.47 129.78 131.38 10,410,514 +0.74(+0.56%)
Apr 14, 2014 130.34 130.78 129.69 130.64 7,749,155 +1.16(+0.89%)
Apr 11, 2014 130.01 130.40 129.37 129.49 13,678,041 -1.17(-0.90%)
Apr 10, 2014 132.80 132.96 130.50 130.66 12,001,576 -2.13(-1.60%)
Apr 09, 2014 131.90 132.82 131.44 132.79 7,424,954 +1.43(+1.09%)
Apr 08, 2014 131.17 131.68 130.72 131.36 7,322,045 +0.14(+0.11%)
Apr 07, 2014 132.37 132.65 131.19 131.22 10,648,551 -1.39(-1.05%)
Apr 04, 2014 134.33 134.37 132.37 132.61 13,050,908 -1.18(-0.88%)
Apr 03, 2014 134.10 134.12 133.48 133.79 5,391,476 -0.03(-0.02%)
Apr 02, 2014 133.67 133.98 133.31 133.82 6,908,082 +0.34(+0.25%)
Apr 01, 2014 133.25 133.77 133.18 133.48 5,033,461 +0.57(+0.43%)
Mar 31, 2014 132.48 133.08 132.42 132.90 7,864,171 +1.12(+0.85%)
Mar 28, 2014 131.58 132.56 131.35 131.78 5,605,553 +0.46(+0.35%)
Mar 27, 2014 131.29 131.64 130.72 131.31 9,517,422 -0.04(-0.03%)
Mar 26, 2014 132.76 132.97 131.35 131.36 7,579,932 -0.86(-0.65%)
Mar 25, 2014 132.20 132.48 131.55 132.21 7,391,102 +0.77(+0.59%)
Mar 24, 2014 132.00 132.27 130.91 131.44 7,830,035 -0.15(-0.12%)
Mar 21, 2014 132.28 132.87 131.52 131.60 9,428,598 -0.31(-0.24%)
Mar 20, 2014 130.74 132.05 130.44 131.91 8,185,294 +0.90(+0.68%)
Mar 19, 2014 131.88 132.13 130.18 131.02 9,789,689 -0.88(-0.67%)
Mar 18, 2014 131.42 132.19 131.31 131.90 8,529,371 +0.73(+0.56%)
Mar 17, 2014 130.38 131.40 130.32 131.16 8,221,621 +1.39(+1.07%)
Mar 14, 2014 129.84 130.54 129.55 129.77 10,650,756 -0.32(-0.25%)
Mar 13, 2014 132.27 132.50 129.88 130.09 11,753,082 -1.76(-1.34%)
Mar 12, 2014 131.40 132.13 131.24 131.86 6,500,055 -0.15(-0.12%)
Mar 11, 2014 132.70 132.87 131.76 132.01 6,419,590 -0.46(-0.35%)
Mar 10, 2014 132.52 132.61 131.81 132.47 4,942,153 -0.28(-0.21%)
Mar 07, 2014 133.09 133.20 132.32 132.75 9,139,948 +0.20(+0.15%)
Mar 06, 2014 132.33 132.73 132.28 132.55 5,757,514 +0.60(+0.45%)
Mar 05, 2014 132.30 132.33 131.84 131.95 6,150,641 -0.23(-0.17%)
Mar 04, 2014 131.78 132.48 131.71 132.18 9,833,981 +1.73(+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.