SPDR Dow Jones Industrial Average ETF Historical Stock Prices

(ETF)
DIA 
$181.17
*  
0.39
0.22%
Get DIA Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DIA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  181.13  181.45  180.71  181.17 2,405,666
03/05/2015 181.25 181.45 180.71 181.17 2,410,123
03/04/2015 181.41 181.41 180.13 180.78 3,719,489
03/03/2015 182.23 182.39 181.19 181.87 2,825,529
03/02/2015 181.37 182.68 181.37 182.68 3,210,270
02/27/2015 181.93 181.94 181.15 181.19 3,161,318
02/26/2015 181.92 182.24 181.4 182.01 3,045,156
02/25/2015 181.81 182.17 181.56 181.96 2,822,508
02/24/2015 181.03 182.06 180.89 181.91 4,226,324
02/23/2015 180.71 180.92 180.32 180.92 2,738,499
02/20/2015 179.15 181.2 178.5 181.14 8,914,288
02/19/2015 179.87 180.427 179.43 180.09 2,663,529
02/18/2015 180.18 180.68 179.97 180.47 2,724,342
02/17/2015 180.06 180.7 179.71 180.57 2,850,682
02/13/2015 180 180.54 179.76 180.34 3,998,200
02/12/2015 179.27 179.925 179 179.8401 3,741,674
02/11/2015 178.09 179.09 177.67 178.7 5,170,816
02/10/2015 178.17 178.75 177.14 178.51 3,572,176
02/09/2015 177.18 177.94 176.68 177.09 3,722,592
02/06/2015 178.82 179.36 177.48 178.09 7,211,539
02/05/2015 177.28 178.64 177.09 178.55 6,024,206
02/04/2015 175.8 177.5662 175.78 176.53 5,933,331
02/03/2015 174.13 176.4 174.1 176.33 7,540,601
02/02/2015 171.95 173.43 170.1 173.27 9,435,854
01/30/2015 173.2 173.951 171.27 171.45 11,136,940
01/29/2015 172.16 174.07 171.06 173.9 9,612,657
01/28/2015 174.55 174.61 171.59 171.72 9,668,537
01/27/2015 173.5 174.75 172.59 173.59 11,558,840
01/26/2015 176.16 176.71 175.38 176.5 3,729,768
01/23/2015 177.71 177.82 176.39 176.41 4,793,908
01/22/2015 175.92 178.14 174.51 177.92 9,545,606
01/21/2015 174.25 175.75 173.66 175.35 6,259,138
01/20/2015 175.23 175.61 173.14 174.9 7,221,709
01/16/2015 172.57 174.97 172.12 174.67 8,721,785
01/15/2015 174.74 175.08 172.81 173.06 9,291,862
01/14/2015 173.44 174.72 172.42 174.06 11,089,340
01/13/2015 177.72 179.03 174.7 175.98 9,911,739
01/12/2015 177.44 177.63 175.46 176.24 4,302,791
01/09/2015 178.98 179.06 176.63 177.22 6,643,023
01/08/2015 177.26 178.96 177.21 178.76 7,163,672
01/07/2015 174.85 175.79 174.24 175.59 5,545,323
01/06/2015 175.1 175.54 172.32 173.39 10,127,720
01/05/2015 177.06 177.21 174.46 174.84 6,698,477
01/02/2015 178.65 179.23 176.98 177.94 4,996,183
12/31/2014 179.82 180.12 177.88 177.88 4,513,089
12/30/2014 179.63 179.87 179.24 179.46 2,953,199
12/29/2014 179.88 180.38 179.81 180.11 2,530,891
12/26/2014 180.49 180.71 180.19 180.19 1,919,576
12/24/2014 180.19 180.531 179.94 180.03 1,647,624
12/23/2014 179.87 180.4 179.68 180.03 6,223,322
12/22/2014 178.22 179.36 178.19 179.36 7,854,501
12/19/2014 177.79 178.42 177.15 177.65 11,451,840
12/18/2014 175.98 177.83 175.37 177.79 9,742,240
12/17/2014 171.27 173.98 171.08 173.59 12,899,730
12/16/2014 171.27 174.39 170.74 170.85 12,256,260
12/15/2014 173.75 174.13 171.21 171.79 8,866,741
12/12/2014 174.77 175.67 172.93 173 12,279,980
12/11/2014 175.89 177.66 175.7 176.03 6,762,076
12/10/2014 177.5 177.5 175.01 175.29 7,609,251
12/09/2014 176.78 178.03 176.22 177.96 7,944,952
12/08/2014 178.96 179.54 177.97 178.54 5,567,839
12/05/2014 179.28 179.82 178.99 179.51 4,266,982
12/04/2014 178.73 179.3 178.03 178.83 4,790,430
12/03/2014 178.59 179.14 178.41 178.96 11,005,430
12/02/2014 177.68 178.774 177.67 178.56 3,918,631
12/01/2014 177.54 178.02 177.026 177.6 6,669,950
11/28/2014 178.115 178.69 177.86 178.1 4,037,459
11/26/2014 177.96 178.09 177.65 178.01 3,005,027
11/25/2014 178.16 178.19 177.56 177.96 5,507,984
11/24/2014 178.13 178.22 177.59 177.8 2,407,385
11/21/2014 178.52 178.6 177.28 177.7 4,781,327
11/20/2014 176.11 177.28 176.03 177.25 2,880,454
11/19/2014 176.85 177.19 176.29 176.93 4,011,447
11/18/2014 176.53 177.38 176.45 176.96 4,716,430
11/17/2014 176.06 176.76 176 176.49 3,668,882
11/14/2014 176.36 176.65 176.12 176.35 3,521,129
11/13/2014 176.25 176.98 175.79 176.44 6,506,838
11/12/2014 175.26 176.2 175.25 176.04 2,834,607
11/11/2014 175.98 176.24 175.69 176.02 3,191,953
11/10/2014 175.62 176.06 175.33 175.95 2,940,798
11/07/2014 175.24 175.6 174.77 175.58 4,018,111
11/06/2014 174.75 175.41 174.1802 175.29 7,187,589
11/05/2014 174.59 174.62 173.71 174.55 5,279,206
11/04/2014 173.08 173.646 172.46 173.46 6,464,461
11/03/2014 173.57 173.78 173.05 173.36 5,382,669
10/31/2014 173.34 173.634 172.79 173.451 7,563,524
10/30/2014 169.63 171.94 169.6 171.6 7,439,181
10/29/2014 170.01 170.34 168.61 169.4 7,584,009
10/28/2014 168.48 169.69 168.14 169.66 5,438,502
10/27/2014 167.23 168.06 166.97 167.88 5,062,886
10/24/2014 166.6 167.79 166.17 167.74 5,732,960
10/23/2014 166.05 167.36 166.01 166.45 7,026,179
10/22/2014 166.17 166.2327 164.28 164.38 6,025,091
10/21/2014 164.45 165.87 164.12 165.8 8,967,639
10/20/2014 162.35 163.68 162.25 163.65 7,156,210
10/17/2014 162.68 163.95 162.21 163.45 11,423,010
10/16/2014 159 161.95 158.73 160.98 18,925,730
10/15/2014 161.19 161.85 158.27 161.28 24,951,350
10/14/2014 163.67 164.41 162.5 163.03 13,624,220
10/13/2014 165.09 165.79 162.84 162.93 14,101,030
10/10/2014 166.39 167.36 165.21 165.21 12,717,480
10/09/2014 169.16 169.48 166.2 166.34 13,387,330
10/08/2014 166.87 169.82 166.35 169.62 8,893,163
10/07/2014 168.73 168.94 166.86 166.86 7,127,332
10/06/2014 170.44 170.69 168.96 169.57 5,315,219
10/03/2014 168.89 169.97 168.37 169.72 5,589,060
10/02/2014 167.39 168.27 166.43 167.65 9,067,268
10/01/2014 169.91 169.98 167.42 167.68 11,019,000
09/30/2014 170.45 171.1 169.8 170.07 5,492,802
09/29/2014 169.18 170.58 168.94 170.33 5,167,817
09/26/2014 169.79 171.13 169.5 170.7 6,062,151
09/25/2014 171.5 171.53 169.09 169.17 8,910,469
09/24/2014 170.36 171.9 169.98 171.79 5,812,908
09/23/2014 170.85 171.38 170.21 170.21 5,521,262
09/22/2014 172.35 172.38 171.22 171.41 4,894,246
09/19/2014 173 173.3164 172.19 172.45 9,313,939
09/18/2014 172.01 172.8 171.9 172.61 6,457,489
09/17/2014 171.57 172.25 170.93 171.58 8,498,602
09/16/2014 169.96 171.71 169.89 171.38 5,946,361
09/15/2014 170.06 170.57 169.55 170.32 5,130,682
09/12/2014 170.38 170.44 169.4 169.9 5,000,785
09/11/2014 169.89 170.62 169.82 170.51 3,026,198
09/10/2014 170.17 170.814 169.71 170.67 4,594,883
09/09/2014 170.79 170.84 169.89 170.12 4,252,358
09/08/2014 171.04 171.35 170.75 171.06 3,139,796
09/05/2014 170.52 171.29 170.01 171.25 3,403,608
09/04/2014 170.91 171.56 170.22 170.66 3,760,856
09/03/2014 171.38 171.48 170.53 170.72 2,847,370
09/02/2014 170.94 171.07 170.04 170.58 3,458,520
08/29/2014 170.9 171 170.25 170.88 3,280,163
08/28/2014 170.4 170.88 170.1 170.77 2,781,898
08/27/2014 171.15 171.21 170.75 171.01 5,162,426
08/26/2014 170.82 171.35 170.78 170.93 3,581,363
08/25/2014 170.56 171.057 170.44 170.62 2,588,528
08/22/2014 170.01 170.48 169.65 169.87 5,152,235
08/21/2014 169.81 170.53 169.69 170.18 2,652,638
08/20/2014 168.72 169.74 168.72 169.6 3,108,806
08/19/2014 168.64 169.02 168.33 168.89 3,057,164
08/18/2014 167.25 168.12 167.23 168.06 2,974,640
08/15/2014 167.42 167.46 165.44 166.35 7,032,489
08/14/2014 166.69 167.1 166.46 167.1 2,747,565
08/13/2014 166 166.66 165.76 166.49 2,841,684
08/12/2014 165.28 165.77 165 165.49 3,274,277
08/11/2014 165.96 166.15 165.472 165.55 5,761,546
08/08/2014 163.67 165.38 163.44 165.34 5,412,328
08/07/2014 164.85 164.89 163.13 163.55 4,962,361
08/06/2014 163.46 164.75 163.37 164.2 4,781,112
08/05/2014 164.8 165.14 163.34 163.92 8,518,764
08/04/2014 164.8 165.61 164.11 165.33 4,399,720
08/01/2014 164.8 165.51 164.01 164.57 7,435,083
07/31/2014 167.27 167.43 165.29 165.29 9,038,820
07/30/2014 169.27 169.52 167.78 168.48 5,446,634
07/29/2014 169.89 170.19 168.78 168.78 3,683,138
07/28/2014 169.23 169.65 168.37 169.41 3,605,576
07/25/2014 169.77 169.85 168.76 169.16 5,713,396
07/24/2014 170.66 170.85 170.22 170.44 3,225,820
07/23/2014 170.81 170.81 170.2 170.56 2,607,718
07/22/2014 170.56 170.96 170.43 170.74 3,796,685
07/21/2014 170.1 170.38 169.36 170.18 2,886,557
07/18/2014 169.95 170.76 169.74 170.58 6,924,577
07/17/2014 170.81 171.32 169.46 169.61 6,130,049
07/16/2014 170.96 171.16 170.6599 171.07 3,197,585
07/15/2014 170.51 170.91 169.78 170.38 5,167,911
07/14/2014 170.15 170.61 170.04 170.29 2,831,125
07/11/2014 168.77 169.22 168.3201 169.2 2,830,450
07/10/2014 167.89 169.34 167.7 168.96 4,932,051
07/09/2014 169.18 169.73 168.86 169.58 3,543,779
07/08/2014 169.58 169.6 168.44 168.845 5,438,741
07/07/2014 169.88 170.01 169.5524 169.86 2,937,684
07/03/2014 169.85 170.47 169.73 170.47 2,074,812
07/02/2014 169.31 169.51 169.18 169.4 1,929,756
07/01/2014 168.27 169.64 168.229 169.2 4,911,525
06/30/2014 167.91 168.35 167.65 167.89 6,488,439
06/27/2014 167.76 168.2501 167.34 168.17 3,092,161
06/26/2014 168.38 168.39 167.06 168.08 4,052,354
06/25/2014 167.52 168.48 167.51 168.28 3,657,537
06/24/2014 168.83 169.33 167.67 167.87 4,861,673
06/23/2014 169.06 169.12 168.58 168.91 2,729,217
06/20/2014 169.25 169.42 168.96 169.08 5,370,321
06/19/2014 169.02 169.19 168.54 169.09 3,028,010
06/18/2014 168.05 169.06 167.35 168.93 4,729,235
06/17/2014 167.43 168.2 167.24 168 2,884,727
06/16/2014 167.39 167.97 167.15 167.69 3,068,347
06/13/2014 167.54 167.83 167.13 167.62 2,708,698
06/12/2014 168.29 168.34 166.98 167.29 5,408,854
06/11/2014 168.75 168.81 168.09 168.3499 3,063,888
06/10/2014 169.15 169.37 168.84 169.35 2,805,844
06/09/2014 169.12 169.58 169.02 169.24 2,713,144
06/06/2014 168.58 169.12 168.46 169.08 4,118,866
06/05/2014 167.51 168.31 166.92 168.14 5,416,509
06/04/2014 166.89 167.27 166.58 167.13 2,264,576
06/03/2014 166.94 167.2 166.75 167.02 4,124,966
06/02/2014 167.25 167.395 166.63 167.2 4,453,301
05/30/2014 166.6 167.02 166.3 166.93 2,768,218
05/29/2014 166.47 166.79 166.03 166.78 2,763,526
05/28/2014 166.54 166.55 165.95 166.09 3,681,471
05/27/2014 166.45 166.6 166.13 166.47 2,561,307
05/23/2014 165.29 165.87 165.19 165.83 2,856,995
05/22/2014 165.09 165.39 164.6 165.18 3,564,090
05/21/2014 163.95 165.15 163.89 164.98 4,898,474
05/20/2014 164.7 164.72 163.04 163.32 4,856,560
05/19/2014 164.14 164.91 164.03 164.71 2,879,896
05/16/2014 164.16 164.64 163.77 164.61 5,111,748
05/15/2014 165.78 165.87 164.02 164.55 7,539,257
05/14/2014 167.09 167.14 165.92 166.11 3,104,662
05/13/2014 167.1 167.29 166.95 167.05 4,131,092
05/12/2014 166.28 166.93 166.28 166.8 3,942,391
05/09/2014 165.29 165.78 164.87 165.72 4,228,566
05/08/2014 165.02 166.07 164.86 165.35 5,996,080
05/07/2014 164.51 165.08 163.39 165.03 5,576,150
05/06/2014 164.66 164.68 163.68 163.73 5,281,419
05/05/2014 163.97 165.172 163.45 164.93 4,058,968
05/02/2014 165.16 165.85 164.53 164.75 7,036,055
05/01/2014 165.3 165.71 164.9 165.23 3,889,449
04/30/2014 164.92 165.6 164.83 165.45 4,958,246
04/29/2014 164.62 165.27 164.49 165 4,566,054
04/28/2014 164.13 164.69 162.78 164.17 7,234,194
04/25/2014 164.08 164.19 163 163.35 5,102,707
04/24/2014 165.01 165.11 164.19 164.69 4,028,710
04/23/2014 164.94 164.99 164.45 164.64 3,544,624
04/22/2014 164.3 165.3 164.23 164.8 4,042,761
04/21/2014 163.84 164.25 163.7 164.03 3,065,990
04/17/2014 163.61 164.19 163.3299 163.75 5,790,727
04/16/2014 163.43 164.03 162.93 164.02 5,861,414
04/15/2014 161.67 162.47 160.38 162.36 8,487,965
04/14/2014 161.08 161.62 160.27 161.45 6,270,567
04/11/2014 160.67 161.32 159.88 160.02 11,067,510
04/10/2014 164.12 164.31 161.27 161.47 9,963,299
04/09/2014 163 164.14 162.43 164.1 6,008,272
04/08/2014 162.1 162.73 161.55 162.33 5,929,954
04/07/2014 163.58 163.93 162.12 162.16 8,624,133
04/04/2014 166.01 166.06 163.58 163.88 10,559,480
04/03/2014 165.72 165.75 164.96 165.34 4,441,282
04/02/2014 165.19 165.57 164.75 165.37 5,591,149
04/01/2014 164.67 165.31 164.58 164.95 4,076,125
03/31/2014 163.72 164.46 163.64 164.24 6,363,818
03/28/2014 162.61 163.82 162.32 162.85 4,532,058
03/27/2014 162.25 162.68 161.54 162.28 7,701,400
03/26/2014 164.07 164.33 162.32 162.33 6,133,780
03/25/2014 163.37 163.72 162.57 163.39 5,980,804
03/24/2014 163.13 163.46 161.78 162.44 6,335,994
03/21/2014 163.47 164.2 162.53 162.63 7,629,501
03/20/2014 161.85 163.47 161.4831 163.3 6,612,007
03/19/2014 163.26 163.5672 161.15 162.19 7,931,553
03/18/2014 162.69 163.64 162.55 163.28 7,075,795
03/17/2014 161.4 162.67 161.33 162.37 6,641,402
03/14/2014 160.73 161.6 160.38 160.65 8,603,100
03/13/2014 163.74 164.03 160.78 161.05 9,498,897
03/12/2014 162.66 163.57 162.47 163.23 5,250,840
03/11/2014 164.28 164.49 163.11 163.42 5,198,682
03/10/2014 164.05 164.16 163.18 163.99 3,995,359
03/07/2014 164.76 164.89 163.81 164.34 7,381,391
03/06/2014 163.82 164.3075 163.76 164.09 4,651,770
03/05/2014 163.78 163.82 163.21 163.35 4,968,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?