Dow Industrials SPDR (NY: DIA )

420.57 +0.41 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 380.64 386.25 379.93 386.17 4,765,172 +6.03(+1.59%)
May 30, 2024 380.03 381.06 379.07 380.14 4,080,812 -3.09(-0.81%)
May 29, 2024 383.96 384.37 382.89 383.23 2,713,802 -4.01(-1.03%)
May 28, 2024 388.44 388.85 385.66 387.24 2,181,974 -2.03(-0.52%)
May 24, 2024 389.85 390.88 388.79 389.27 2,079,471 -0.02(-0.01%)
May 23, 2024 395.67 395.70 388.88 389.29 3,371,487 -5.98(-1.51%)
May 22, 2024 396.55 397.45 394.12 395.27 2,654,179 -2.11(-0.53%)
May 21, 2024 396.92 397.66 396.37 397.38 1,624,115 +0.68(+0.17%)
May 20, 2024 398.37 399.31 396.44 396.70 2,100,987 -1.84(-0.46%)
May 17, 2024 397.71 398.62 397.04 398.55 2,712,738 +1.33(+0.33%)
May 16, 2024 397.75 398.99 397.14 397.22 2,891,007 -0.07(-0.02%)
May 15, 2024 395.26 397.51 394.96 397.29 3,434,521 +3.68(+0.94%)
May 14, 2024 392.57 394.27 391.84 393.61 2,716,220 +1.12(+0.28%)
May 13, 2024 394.40 394.63 392.10 392.49 2,648,290 -0.72(-0.18%)
May 10, 2024 393.28 393.92 392.13 393.21 3,523,184 +1.18(+0.30%)
May 09, 2024 388.16 392.29 388.06 392.03 4,160,319 +3.50(+0.90%)
May 08, 2024 386.40 388.96 386.25 388.53 2,869,233 +1.73(+0.45%)
May 07, 2024 387.23 387.81 386.40 386.80 2,438,980 +0.29(+0.07%)
May 06, 2024 386.38 386.80 384.90 386.51 2,608,430 +1.67(+0.43%)
May 03, 2024 385.21 386.05 383.14 384.84 4,493,531 +4.52(+1.19%)
May 02, 2024 379.25 381.00 377.01 380.32 3,542,595 +3.32(+0.88%)
May 01, 2024 376.49 381.57 376.09 377.00 5,795,763 +0.76(+0.20%)
Apr 30, 2024 380.55 380.84 376.19 376.24 3,479,487 -5.64(-1.48%)
Apr 29, 2024 381.19 382.11 380.16 381.88 3,282,105 +1.48(+0.39%)
Apr 26, 2024 378.85 381.43 378.63 380.40 4,273,728 +1.38(+0.36%)
Apr 25, 2024 377.89 379.65 375.60 379.02 4,703,742 -3.50(-0.92%)
Apr 24, 2024 382.95 383.54 381.11 382.52 3,575,633 -0.58(-0.15%)
Apr 23, 2024 381.77 383.67 381.00 383.10 3,137,779 +2.64(+0.69%)
Apr 22, 2024 379.82 382.52 377.91 380.46 4,149,342 +2.56(+0.68%)
Apr 19, 2024 376.80 379.13 376.03 377.90 5,104,072 +2.15(+0.57%)
Apr 18, 2024 376.96 378.83 374.77 375.76 4,602,408 +0.39(+0.10%)
Apr 17, 2024 377.12 378.09 374.07 375.37 4,609,189 -0.53(-0.14%)
Apr 16, 2024 377.65 377.84 374.96 375.90 4,405,371 +0.67(+0.18%)
Apr 15, 2024 381.22 381.70 374.52 375.23 4,897,108 -2.55(-0.67%)
Apr 12, 2024 380.20 380.82 376.72 377.78 5,394,830 -4.64(-1.21%)
Apr 11, 2024 383.35 383.95 379.89 382.42 3,993,824 +0.03(+0.01%)
Apr 10, 2024 382.80 383.84 380.92 382.39 5,200,905 -4.31(-1.11%)
Apr 09, 2024 387.47 387.83 383.60 386.70 4,026,640 -0.26(-0.07%)
Apr 08, 2024 386.90 387.99 386.43 386.95 2,444,603 +0.24(+0.06%)
Apr 05, 2024 384.22 388.30 383.95 386.72 4,447,974 +2.82(+0.74%)
Apr 04, 2024 391.86 392.07 383.47 383.89 5,063,393 -5.21(-1.34%)
Apr 03, 2024 389.52 390.75 387.84 389.10 3,555,209 -0.37(-0.09%)
Apr 02, 2024 389.81 389.98 388.13 389.47 4,056,295 -3.68(-0.94%)
Apr 01, 2024 395.63 395.86 392.55 393.15 3,781,791 -2.42(-0.61%)
Mar 28, 2024 395.87 396.36 394.85 395.57 3,299,887 +0.20(+0.05%)
Mar 27, 2024 392.82 395.39 392.30 395.37 4,450,246 +4.68(+1.20%)
Mar 26, 2024 391.51 392.10 390.47 390.68 3,413,893 -0.10(-0.03%)
Mar 25, 2024 391.75 391.98 390.65 390.78 2,547,488 -1.57(-0.40%)
Mar 22, 2024 395.57 395.87 392.31 392.36 3,173,573 -3.20(-0.81%)
Mar 21, 2024 394.12 396.62 393.63 395.56 4,370,530 +2.74(+0.70%)
Mar 20, 2024 388.00 393.04 387.74 392.81 4,846,501 +4.07(+1.05%)
Mar 19, 2024 386.02 388.93 385.33 388.75 3,320,721 +3.15(+0.82%)
Mar 18, 2024 386.21 386.72 385.35 385.59 2,070,232 +0.73(+0.19%)
Mar 15, 2024 385.60 387.11 383.91 384.87 4,593,625 -2.12(-0.55%)
Mar 14, 2024 389.07 389.31 384.77 386.99 4,491,100 -1.14(-0.29%)
Mar 13, 2024 388.60 389.69 386.98 388.13 2,807,202 +0.43(+0.11%)
Mar 12, 2024 386.17 388.35 384.78 387.71 3,299,798 +2.35(+0.61%)
Mar 11, 2024 383.87 385.58 382.46 385.36 3,420,624 +0.43(+0.11%)
Mar 08, 2024 385.18 387.34 384.65 384.93 4,290,754 -0.46(-0.12%)
Mar 07, 2024 386.00 386.64 384.77 385.38 2,986,979 +1.26(+0.33%)
Mar 06, 2024 385.42 386.06 383.08 384.12 3,061,860 +0.98(+0.26%)
Mar 05, 2024 385.92 386.22 381.88 383.14 4,163,254 -4.01(-1.04%)
Mar 04, 2024 386.28 388.16 386.28 387.15 3,071,094 -1.07(-0.28%)
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.