Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 141.95 142.30 140.37 140.51 13,590,812 -2.01(-1.41%)
Jan 29, 2015 141.09 142.66 140.19 142.52 11,731,350 +1.79(+1.27%)
Jan 28, 2015 143.05 143.10 140.63 140.74 11,798,551 -1.53(-1.08%)
Jan 27, 2015 142.19 143.22 141.92 142.27 14,108,042 -2.38(-1.65%)
Jan 26, 2015 144.37 144.82 143.73 144.65 4,551,682 +0.07(+0.05%)
Jan 23, 2015 145.64 145.73 144.56 144.58 5,851,088 -1.24(-0.85%)
Jan 22, 2015 144.18 146.00 143.02 145.82 11,649,558 +2.11(+1.47%)
Jan 21, 2015 142.81 144.04 142.32 143.71 7,637,222 +0.37(+0.26%)
Jan 20, 2015 143.61 143.92 141.90 143.34 8,811,712 +0.19(+0.13%)
Jan 16, 2015 141.43 143.40 141.06 143.15 10,642,212 +1.44(+1.02%)
Jan 15, 2015 143.09 143.37 141.51 141.71 11,347,400 -0.82(-0.57%)
Jan 14, 2015 142.02 143.07 141.19 142.53 13,543,209 -1.57(-1.09%)
Jan 13, 2015 145.53 146.60 143.05 144.10 12,105,682 -0.21(-0.15%)
Jan 12, 2015 145.30 145.45 143.68 144.31 5,254,636 -0.80(-0.55%)
Jan 09, 2015 146.56 146.62 144.63 145.12 8,116,957 -1.26(-0.86%)
Jan 08, 2015 145.15 146.54 145.11 146.38 8,748,542 +2.60(+1.81%)
Jan 07, 2015 143.18 143.95 142.68 143.78 6,772,158 +1.80(+1.27%)
Jan 06, 2015 143.38 143.74 141.10 141.98 12,368,268 -1.19(-0.83%)
Jan 05, 2015 144.99 145.11 142.86 143.17 8,180,408 -2.54(-1.74%)
Jan 02, 2015 146.29 146.76 144.92 145.71 6,102,674 +0.05(+0.03%)
Dec 31, 2014 147.25 145.66 145.66 145.66 5,513,057 -1.29(-0.88%)
Dec 30, 2014 147.09 147.29 146.79 146.95 3,606,549 -0.53(-0.36%)
Dec 29, 2014 147.30 147.71 147.24 147.48 3,090,764 -0.07(-0.04%)
Dec 26, 2014 147.79 147.97 147.55 147.55 2,346,217 +0.13(+0.09%)
Dec 24, 2014 147.55 147.42 147.42 147.42 2,012,075 +0.00(+0.00%)
Dec 23, 2014 147.29 147.72 147.13 147.42 7,601,143 +0.55(+0.37%)
Dec 22, 2014 145.94 146.87 145.91 146.87 9,592,774 +1.40(+0.96%)
Dec 19, 2014 145.58 146.10 145.06 145.47 13,986,036 +0.20(+0.14%)
Dec 18, 2014 143.79 145.30 143.29 145.27 11,927,440 +3.43(+2.42%)
Dec 17, 2014 139.94 142.16 139.79 141.84 15,788,163 +2.24(+1.60%)
Dec 16, 2014 139.94 142.49 139.51 139.60 15,000,622 -0.77(-0.55%)
Dec 15, 2014 141.97 142.28 139.89 140.37 10,857,214 -0.99(-0.70%)
Dec 12, 2014 142.80 143.54 141.30 141.36 15,034,367 -2.47(-1.72%)
Dec 11, 2014 143.72 145.16 143.56 143.83 8,398,318 +0.60(+0.42%)
Dec 10, 2014 145.03 145.03 143.00 143.23 9,315,009 -2.18(-1.50%)
Dec 09, 2014 144.44 145.47 143.99 145.41 9,723,531 -0.47(-0.32%)
Dec 08, 2014 146.23 146.70 145.42 145.88 6,814,301 -0.79(-0.54%)
Dec 05, 2014 146.49 146.75 146.25 146.68 5,225,147 +0.56(+0.38%)
Dec 04, 2014 146.04 146.50 145.47 146.12 5,862,823 -0.11(-0.07%)
Dec 03, 2014 145.92 146.37 145.78 146.23 13,469,095 +0.33(+0.22%)
Dec 02, 2014 145.18 146.07 145.17 145.90 4,796,357 +0.78(+0.54%)
Dec 01, 2014 145.07 145.46 144.65 145.12 8,163,679 -0.41(-0.28%)
Nov 28, 2014 145.54 146.01 145.33 145.52 4,941,266 +0.07(+0.05%)
Nov 26, 2014 145.41 145.45 145.45 145.45 3,678,420 +0.04(+0.03%)
Nov 25, 2014 145.57 145.60 145.08 145.41 6,741,514 +0.13(+0.09%)
Nov 24, 2014 145.55 145.62 145.11 145.28 2,946,291 +0.08(+0.06%)
Nov 21, 2014 145.87 145.93 144.85 145.20 5,852,434 +0.73(+0.51%)
Nov 20, 2014 143.53 144.49 143.47 144.46 3,534,445 +0.26(+0.18%)
Nov 19, 2014 144.14 144.41 143.68 144.20 4,921,882 -0.02(-0.02%)
Nov 18, 2014 143.88 144.57 143.81 144.23 5,788,371 +0.38(+0.27%)
Nov 17, 2014 143.49 144.06 143.44 143.84 4,501,569 +0.11(+0.08%)
Nov 14, 2014 143.74 143.97 143.54 143.73 4,320,282 -0.07(-0.05%)
Nov 13, 2014 143.65 144.24 143.27 143.80 7,985,160 +0.33(+0.23%)
Nov 12, 2014 142.84 143.61 142.83 143.48 3,479,432 +0.02(+0.01%)
Nov 11, 2014 143.43 143.64 143.19 143.46 3,916,396 +0.06(+0.04%)
Nov 10, 2014 143.13 143.49 142.90 143.40 3,608,362 +0.30(+0.21%)
Nov 07, 2014 142.82 143.12 142.44 143.10 4,930,059 +0.24(+0.17%)
Nov 06, 2014 142.43 142.96 141.96 142.87 8,819,622 +0.60(+0.42%)
Nov 05, 2014 142.29 142.32 141.58 142.26 6,482,524 +0.89(+0.63%)
Nov 04, 2014 141.06 141.53 140.56 141.37 7,931,705 +0.08(+0.06%)
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.