169.16 Down -1.28 -0.75%
Find prices for:
SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 169.16 169.16 169.16 169.16 NA
07/24/2014 170.44 170.44 170.44 170.44 NA
07/23/2014 170.56 170.56 170.56 170.56 NA
07/22/2014 170.74 170.74 170.74 170.74 NA
07/21/2014 170.18 170.18 170.18 170.18 NA
07/18/2014 170.58 170.58 170.58 170.58 NA
07/18/2014 0.18234 Ex-dividend
07/17/2014 169.61 169.61 169.61 169.61 NA
07/16/2014 171.07 171.07 171.07 171.07 NA
07/15/2014 170.38 170.38 170.38 170.38 NA
07/14/2014 170.29 170.29 170.29 170.29 NA
07/11/2014 169.2 169.2 169.2 169.2 NA
07/10/2014 168.96 168.96 168.96 168.96 NA
07/09/2014 169.58 169.58 169.58 169.58 NA
07/08/2014 168.85 168.85 168.85 168.85 NA
07/07/2014 169.86 169.86 169.86 169.86 NA
07/03/2014 170.47 170.47 170.47 170.47 NA
07/02/2014 169.4 169.4 169.4 169.4 NA
07/01/2014 169.2 169.2 169.2 169.2 NA
06/30/2014 167.89 167.89 167.89 167.89 NA
06/27/2014 168.17 168.17 168.17 168.17 NA
06/26/2014 168.08 168.08 168.08 168.08 NA
06/25/2014 168.28 168.28 168.28 168.28 NA
06/24/2014 167.87 167.87 167.87 167.87 NA
06/23/2014 168.91 168.91 168.91 168.91 NA
06/20/2014 169.08 169.08 169.08 169.08 NA
06/20/2014 0.32602 Ex-dividend
06/19/2014 169.09 169.09 169.09 169.09 NA
06/18/2014 168.93 168.93 168.93 168.93 NA
06/17/2014 168 168 168 168 NA
06/16/2014 167.69 167.69 167.69 167.69 NA
06/13/2014 167.62 167.62 167.62 167.62 NA
06/12/2014 167.29 167.29 167.29 167.29 NA
06/11/2014 168.35 168.35 168.35 168.35 NA
06/10/2014 169.35 169.35 169.35 169.35 NA
06/09/2014 169.24 169.24 169.24 169.24 NA
06/06/2014 169.08 169.08 169.08 169.08 NA
06/05/2014 168.14 168.14 168.14 168.14 NA
06/04/2014 167.13 167.13 167.13 167.13 NA
06/03/2014 167.02 167.02 167.02 167.02 NA
06/02/2014 167.2 167.2 167.2 167.2 NA
05/30/2014 166.93 166.93 166.93 166.93 NA
05/29/2014 166.78 166.78 166.78 166.78 NA
05/28/2014 166.09 166.09 166.09 166.09 NA
05/27/2014 166.47 166.47 166.47 166.47 NA
05/23/2014 165.83 165.83 165.83 165.83 NA
05/22/2014 165.18 165.18 165.18 165.18 NA
05/21/2014 164.98 164.98 164.98 164.98 NA
05/20/2014 163.32 163.32 163.32 163.32 NA
05/19/2014 164.71 164.71 164.71 164.71 NA
05/16/2014 164.61 164.61 164.61 164.61 NA
05/16/2014 0.42084 Ex-dividend
05/15/2014 164.55 164.55 164.55 164.55 NA
05/14/2014 166.11 166.11 166.11 166.11 NA
05/13/2014 167.05 167.05 167.05 167.05 NA
05/12/2014 166.8 166.8 166.8 166.8 NA
05/09/2014 165.72 165.72 165.72 165.72 NA
05/08/2014 165.35 165.35 165.35 165.35 NA
05/07/2014 165.03 165.03 165.03 165.03 NA
05/06/2014 163.73 163.73 163.73 163.73 NA
05/05/2014 164.93 164.93 164.93 164.93 NA
05/02/2014 164.75 164.75 164.75 164.75 NA
05/01/2014 165.23 165.23 165.23 165.23 NA
04/30/2014 165.45 165.45 165.45 165.45 NA
04/29/2014 165 165 165 165 NA
04/28/2014 164.17 164.17 164.17 164.17 NA
04/25/2014 163.35 163.35 163.35 163.35 NA
04/24/2014 164.69 164.69 164.69 164.69 NA
04/23/2014 164.64 164.64 164.64 164.64 NA
04/22/2014 164.8 164.8 164.8 164.8 NA
04/21/2014 164.03 164.03 164.03 164.03 NA
04/17/2014 163.75 163.75 163.75 163.75 NA
04/17/2014 0.13246 Ex-dividend
04/16/2014 164.02 164.02 164.02 164.02 NA
04/15/2014 162.36 162.36 162.36 162.36 NA
04/14/2014 161.45 161.45 161.45 161.45 NA
04/11/2014 160.02 160.02 160.02 160.02 NA
04/10/2014 161.47 161.47 161.47 161.47 NA
04/09/2014 164.1 164.1 164.1 164.1 NA
04/08/2014 162.33 162.33 162.33 162.33 NA
04/07/2014 162.16 162.16 162.16 162.16 NA
04/04/2014 163.88 163.88 163.88 163.88 NA
04/03/2014 165.34 165.34 165.34 165.34 NA
04/02/2014 165.37 165.37 165.37 165.37 NA
04/01/2014 164.95 164.95 164.95 164.95 NA
03/31/2014 164.24 164.24 164.24 164.24 NA
03/28/2014 162.85 162.85 162.85 162.85 NA
03/27/2014 162.28 162.28 162.28 162.28 NA
03/26/2014 162.33 162.33 162.33 162.33 NA
03/25/2014 163.39 163.39 163.39 163.39 NA
03/24/2014 162.44 162.44 162.44 162.44 NA
03/21/2014 162.63 162.63 162.63 162.63 NA
03/21/2014 0.28235 Ex-dividend
03/20/2014 163.3 163.3 163.3 163.3 NA
03/19/2014 162.19 162.19 162.19 162.19 NA
03/18/2014 163.28 163.28 163.28 163.28 NA
03/17/2014 162.37 162.37 162.37 162.37 NA
03/14/2014 160.65 160.65 160.65 160.65 NA
03/13/2014 161.05 161.05 161.05 161.05 NA
03/12/2014 163.23 163.23 163.23 163.23 NA
03/11/2014 163.42 163.42 163.42 163.42 NA
03/10/2014 163.99 163.99 163.99 163.99 NA
03/07/2014 164.34 164.34 164.34 164.34 NA
03/06/2014 164.09 164.09 164.09 164.09 NA
03/05/2014 163.35 163.35 163.35 163.35 NA
03/04/2014 163.63 163.63 163.63 163.63 NA
03/03/2014 161.49 161.49 161.49 161.49 NA
02/28/2014 163.02 163.02 163.02 163.02 NA
02/27/2014 162.55 162.55 162.55 162.55 NA
02/26/2014 161.84 161.84 161.84 161.84 NA
02/25/2014 161.5 161.5 161.5 161.5 NA
02/24/2014 161.66 161.66 161.66 161.66 NA
02/21/2014 160.81 160.81 160.81 160.81 NA
02/21/2014 0.43462 Ex-dividend
02/20/2014 161.31 161.31 161.31 161.31 NA
02/19/2014 160.52 160.52 160.52 160.52 NA
02/18/2014 161.41 161.41 161.41 161.41 NA
02/14/2014 161.59 161.59 161.59 161.59 NA
02/13/2014 160.29 160.29 160.29 160.29 NA
02/12/2014 159.71 159.71 159.71 159.71 NA
02/11/2014 159.76 159.76 159.76 159.76 NA
02/10/2014 157.75 157.75 157.75 157.75 NA
02/07/2014 157.78 157.78 157.78 157.78 NA
02/06/2014 156.14 156.14 156.14 156.14 NA
02/05/2014 154.18 154.18 154.18 154.18 NA
02/04/2014 154.08 154.08 154.08 154.08 NA
02/03/2014 153.53 153.53 153.53 153.53 NA
01/31/2014 156.75 156.75 156.75 156.75 NA
01/30/2014 158.17 158.17 158.17 158.17 NA
01/29/2014 157.1 157.1 157.1 157.1 NA
01/28/2014 158.94 158.94 158.94 158.94 NA
01/27/2014 158.02 158.02 158.02 158.02 NA
01/24/2014 158.48 158.48 158.48 158.48 NA
01/23/2014 161.71 161.71 161.71 161.71 NA
01/22/2014 163.47 163.47 163.47 163.47 NA
01/21/2014 163.73 163.73 163.73 163.73 NA
01/17/2014 164.08 164.08 164.08 164.08 NA
01/17/2014 0.13332 Ex-dividend
01/16/2014 163.98 163.98 163.98 163.98 NA
01/15/2014 164.57 164.57 164.57 164.57 NA
01/14/2014 163.45 163.45 163.45 163.45 NA
01/13/2014 162.24 162.24 162.24 162.24 NA
01/10/2014 164.18 164.18 164.18 164.18 NA
01/09/2014 164.19 164.19 164.19 164.19 NA
01/08/2014 164.35 164.35 164.35 164.35 NA
01/07/2014 164.97 164.97 164.97 164.97 NA
01/06/2014 163.89 163.89 163.89 163.89 NA
01/03/2014 164.39 164.39 164.39 164.39 NA
01/02/2014 164.11 164.11 164.11 164.11 NA
12/31/2013 165.47 165.47 165.47 165.47 NA
12/30/2013 164.59 164.59 164.59 164.59 NA
12/27/2013 164.47 164.47 164.47 164.47 NA
12/26/2013 164.46 164.46 164.46 164.46 NA
12/24/2013 163.16 163.16 163.16 163.16 NA
12/23/2013 162.62 162.62 162.62 162.62 NA
12/20/2013 162.01 162.01 162.01 162.01 NA
12/20/2013 0.3946 Ex-dividend
12/19/2013 161.88 161.88 161.88 161.88 NA
12/18/2013 161.76 161.76 161.76 161.76 NA
12/17/2013 158.78 158.78 158.78 158.78 NA
12/16/2013 158.9 158.9 158.9 158.9 NA
12/13/2013 157.65 157.65 157.65 157.65 NA
12/12/2013 157.47 157.47 157.47 157.47 NA
12/11/2013 158.31 158.31 158.31 158.31 NA
12/10/2013 159.72 159.72 159.72 159.72 NA
12/09/2013 160.23 160.23 160.23 160.23 NA
12/06/2013 160.16 160.16 160.16 160.16 NA
12/05/2013 158.12 158.12 158.12 158.12 NA
12/04/2013 158.76 158.76 158.76 158.76 NA
12/03/2013 158.99 158.99 158.99 158.99 NA
12/02/2013 159.92 159.92 159.92 159.92 NA
11/29/2013 160.72 160.72 160.72 160.72 NA
11/27/2013 160.85 160.85 160.85 160.85 NA
11/26/2013 160.5 160.5 160.5 160.5 NA
11/25/2013 160.61 160.61 160.61 160.61 NA
11/22/2013 160.4 160.4 160.4 160.4 NA
11/21/2013 159.86 159.86 159.86 159.86 NA
11/20/2013 158.77 158.77 158.77 158.77 NA
11/19/2013 159.33 159.33 159.33 159.33 NA
11/18/2013 159.44 159.44 159.44 159.44 NA
11/15/2013 159.3 159.3 159.3 159.3 NA
11/15/2013 0.29775 Ex-dividend
11/14/2013 158.73 158.73 158.73 158.73 NA
11/13/2013 158.06 158.06 158.06 158.06 NA
11/12/2013 157.37 157.37 157.37 157.37 NA
11/11/2013 157.61 157.61 157.61 157.61 NA
11/08/2013 157.49 157.49 157.49 157.49 NA
11/07/2013 155.85 155.85 155.85 155.85 NA
11/06/2013 157.22 157.22 157.22 157.22 NA
11/05/2013 155.89 155.89 155.89 155.89 NA
11/04/2013 156.06 156.06 156.06 156.06 NA
11/01/2013 155.86 155.86 155.86 155.86 NA
10/31/2013 155.29 155.29 155.29 155.29 NA
10/30/2013 155.87 155.87 155.87 155.87 NA
10/29/2013 156.5 156.5 156.5 156.5 NA
10/28/2013 155.37 155.37 155.37 155.37 NA
10/25/2013 155.45 155.45 155.45 155.45 NA
10/24/2013 154.8 154.8 154.8 154.8 NA
10/23/2013 153.82 153.82 153.82 153.82 NA
10/22/2013 154.25 154.25 154.25 154.25 NA
10/21/2013 153.53 153.53 153.53 153.53 NA
10/18/2013 153.6 153.6 153.6 153.6 NA
10/18/2013 0.17014 Ex-dividend
10/17/2013 153.48 153.48 153.48 153.48 NA
10/16/2013 153.52 153.52 153.52 153.52 NA
10/15/2013 151.34 151.34 151.34 151.34 NA
10/14/2013 152.8 152.8 152.8 152.8 NA
10/11/2013 152.17 152.17 152.17 152.17 NA
10/10/2013 150.96 150.96 150.96 150.96 NA
10/09/2013 147.78 147.78 147.78 147.78 NA
10/08/2013 147.53 147.53 147.53 147.53 NA
10/07/2013 149 149 149 149 NA
10/04/2013 150.43 150.43 150.43 150.43 NA
10/03/2013 149.67 149.67 149.67 149.67 NA
10/02/2013 150.98 150.98 150.98 150.98 NA
10/01/2013 151.62 151.62 151.62 151.62 NA
09/30/2013 151 151 151 151 NA
09/27/2013 152.21 152.21 152.21 152.21 NA
09/26/2013 152.95 152.95 152.95 152.95 NA
09/25/2013 152.42 152.42 152.42 152.42 NA
09/24/2013 153.06 153.06 153.06 153.06 NA
09/23/2013 153.71 153.71 153.71 153.71 NA
09/20/2013 154.3 154.3 154.3 154.3 NA
09/20/2013 0.30382 Ex-dividend
09/19/2013 156.32 156.32 156.32 156.32 NA
09/18/2013 156.69 156.69 156.69 156.69 NA
09/17/2013 155.29 155.29 155.29 155.29 NA
09/16/2013 154.94 154.94 154.94 154.94 NA
09/13/2013 153.69 153.69 153.69 153.69 NA
09/12/2013 153.03 153.03 153.03 153.03 NA
09/11/2013 153.15 153.15 153.15 153.15 NA
09/10/2013 151.79 151.79 151.79 151.79 NA
09/09/2013 150.47 150.47 150.47 150.47 NA
09/06/2013 149.09 149.09 149.09 149.09 NA
09/05/2013 149.12 149.12 149.12 149.12 NA
09/04/2013 149.18 149.18 149.18 149.18 NA
09/03/2013 148.11 148.11 148.11 148.11 NA
08/30/2013 147.85 147.85 147.85 147.85 NA
08/29/2013 148.25 148.25 148.25 148.25 NA
08/28/2013 148.04 148.04 148.04 148.04 NA
08/27/2013 147.5 147.5 147.5 147.5 NA
08/26/2013 149.21 149.21 149.21 149.21 NA
08/23/2013 149.83 149.83 149.83 149.83 NA
08/22/2013 149.4 149.4 149.4 149.4 NA
08/21/2013 148.64 148.64 148.64 148.64 NA
08/20/2013 149.75 149.75 149.75 149.75 NA
08/19/2013 149.74 149.74 149.74 149.74 NA
08/16/2013 150.5 150.5 150.5 150.5 NA
08/16/2013 0.38324 Ex-dividend
08/15/2013 151.12 151.12 151.12 151.12 NA
08/14/2013 153.33 153.33 153.33 153.33 NA
08/13/2013 154.44 154.44 154.44 154.44 NA
08/12/2013 154.03 154.03 154.03 154.03 NA
08/09/2013 154.11 154.11 154.11 154.11 NA
08/08/2013 154.69 154.69 154.69 154.69 NA
08/07/2013 154.54 154.54 154.54 154.54 NA
08/06/2013 154.85 154.85 154.85 154.85 NA
08/05/2013 155.79 155.79 155.79 155.79 NA
08/02/2013 156.2 156.2 156.2 156.2 NA
08/01/2013 155.89 155.89 155.89 155.89 NA
07/31/2013 154.84 154.84 154.84 154.84 NA
07/30/2013 154.91 154.91 154.91 154.91 NA
07/29/2013 154.93 154.93 154.93 154.93 NA
07/26/2013 155.16 155.16 155.16 155.16 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:15 AM ET