Dow Industrials SPDR (NY: DIA )

397.87 +0.31 (+0.08%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,656 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,321 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,139 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,123 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,510 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,304 +6.19(+2.06%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,505 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,154 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,134 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,917 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,812 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,989 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,860 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,476 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,771 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.29 8,126,579 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,683 -1.12(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,755 -9.96(-3.04%)
May 04, 2022 319.13 328.15 317.60 327.59 10,988,060 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,798 +0.49(+0.15%)
May 02, 2022 317.74 319.65 312.07 318.11 9,582,943 +1.01(+0.32%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,489 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,614 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,420 +0.56(+0.17%)
Apr 26, 2022 325.13 326.11 319.59 319.76 7,912,021 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,597 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,306 -9.08(-2.71%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,759 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,508 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,616 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,679 -0.18(-0.06%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,499 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,535 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,730 -0.94(-0.29%)
Apr 11, 2022 332.06 333.71 329.54 329.98 5,524,435 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,643 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,619 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,969 -1.53(-0.46%)
Apr 05, 2022 334.42 337.53 332.19 333.00 4,504,689 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,833 +1.18(+0.35%)
Apr 01, 2022 334.74 334.93 331.94 334.60 3,702,872 +1.13(+0.34%)
Mar 31, 2022 337.55 338.02 333.40 333.47 4,136,182 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,559 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,917 +3.35(+1.00%)
Mar 28, 2022 334.35 336.03 332.07 336.03 3,079,600 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,055 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,892 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.13 330.18 4,261,167 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,719 +2.60(+0.78%)
Mar 21, 2022 333.26 334.53 330.07 332.13 4,502,605 -1.68(-0.50%)
Mar 18, 2022 330.38 334.06 329.45 333.81 6,140,476 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,362 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,099 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,390 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,832 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,020 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,315 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,388 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,721 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,435 -7.68(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.79 6,289,872 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,478 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,521 +5.60(+1.75%)
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.