Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 286.18 286.99 281.16 282.31 6,297,593 -5.89(-2.05%)
Jan 28, 2021 287.17 291.35 287.03 288.20 6,778,720 +2.65(+0.93%)
Jan 27, 2021 288.64 288.81 284.46 285.55 6,073,930 -5.77(-1.98%)
Jan 26, 2021 292.41 293.02 291.16 291.33 2,352,518 -0.25(-0.08%)
Jan 25, 2021 290.95 291.69 287.78 291.57 4,820,664 -0.30(-0.10%)
Jan 22, 2021 291.77 292.86 291.04 291.87 2,176,795 -1.79(-0.61%)
Jan 21, 2021 293.79 294.45 293.03 293.66 2,048,318 +0.09(+0.03%)
Jan 20, 2021 292.31 294.10 291.84 293.57 2,537,643 +2.31(+0.79%)
Jan 19, 2021 292.24 292.60 290.58 291.26 2,943,828 +1.13(+0.39%)
Jan 15, 2021 290.03 291.26 288.16 290.13 4,257,690 -1.70(-0.58%)
Jan 14, 2021 293.28 293.92 291.68 291.83 3,414,092 -0.55(-0.19%)
Jan 13, 2021 292.37 293.29 291.70 292.37 1,963,422 -0.10(-0.04%)
Jan 12, 2021 291.95 292.96 290.75 292.48 2,431,397 +0.54(+0.18%)
Jan 11, 2021 290.36 292.72 290.29 291.94 2,986,976 -0.82(-0.28%)
Jan 08, 2021 292.96 293.13 289.89 292.76 3,436,898 +0.51(+0.17%)
Jan 07, 2021 291.52 293.64 290.89 292.25 4,355,974 +2.16(+0.74%)
Jan 06, 2021 285.90 292.01 285.25 290.10 7,726,560 +4.11(+1.44%)
Jan 05, 2021 284.19 287.12 283.67 285.98 3,547,214 +1.43(+0.50%)
Jan 04, 2021 288.57 288.64 281.18 284.55 5,418,654 -3.27(-1.13%)
Dec 31, 2020 287.82 287.82 287.82 2,204,891 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,891 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,082 -0.51(-0.18%)
Dec 28, 2020 285.84 287.21 285.52 286.13 2,512,623 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,820 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,369 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,907 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,524 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,480 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,273 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,011 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,173 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,938 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,612 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,733 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,840 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,988 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,963 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,405 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,273 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,129 +0.69(+0.25%)
Dec 01, 2020 281.57 282.77 280.11 280.36 3,024,501 +1.71(+0.61%)
Nov 30, 2020 279.49 279.75 276.89 278.65 4,390,891 -2.46(-0.88%)
Nov 27, 2020 281.30 282.01 280.10 281.11 1,615,917 +0.47(+0.17%)
Nov 25, 2020 281.77 281.86 279.99 280.64 2,798,687 -1.59(-0.56%)
Nov 24, 2020 280.83 282.86 280.22 282.23 4,229,798 +3.60(+1.29%)
Nov 23, 2020 276.43 278.67 275.70 278.63 2,991,805 +3.82(+1.39%)
Nov 20, 2020 276.39 276.74 274.49 274.80 3,291,978 -2.02(-0.73%)
Nov 19, 2020 275.63 277.27 274.54 276.82 3,444,918 +0.54(+0.19%)
Nov 18, 2020 280.45 280.96 276.29 276.29 3,794,793 -3.33(-1.19%)
Nov 17, 2020 278.68 280.40 277.07 279.62 4,311,249 -1.56(-0.56%)
Nov 16, 2020 280.52 281.27 278.92 281.18 4,888,086 +4.53(+1.64%)
Nov 13, 2020 274.61 277.38 274.09 276.65 3,310,254 +3.84(+1.41%)
Nov 12, 2020 273.91 274.94 271.07 272.81 4,663,253 -2.87(-1.04%)
Nov 11, 2020 277.51 277.58 274.57 275.68 3,083,797 -0.38(-0.14%)
Nov 10, 2020 274.92 276.48 273.14 276.05 4,620,581 +2.62(+0.96%)
Nov 09, 2020 279.90 280.72 273.13 273.44 11,496,350 +7.97(+3.00%)
Nov 06, 2020 266.15 266.56 264.22 265.47 3,284,009 -0.65(-0.24%)
Nov 05, 2020 264.60 267.10 264.39 266.12 4,565,455 +5.06(+1.94%)
Nov 04, 2020 258.61 265.32 258.29 261.06 7,192,264 +3.62(+1.41%)
Nov 03, 2020 255.57 259.11 255.14 257.44 4,514,802 +5.11(+2.02%)
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.