Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 321.54 324.66 321.46 324.50 2,908,362 +4.04(+1.26%)
Mar 30, 2023 320.85 320.92 318.74 320.46 2,548,530 +1.37(+0.43%)
Mar 29, 2023 318.60 319.18 317.35 319.09 2,594,431 +3.19(+1.01%)
Mar 28, 2023 316.08 317.70 314.95 315.90 2,599,944 -0.49(-0.15%)
Mar 27, 2023 316.66 317.62 315.40 316.39 3,639,493 +1.94(+0.62%)
Mar 24, 2023 311.65 314.58 310.14 314.45 4,597,748 +1.44(+0.46%)
Mar 23, 2023 313.48 317.08 310.72 313.00 4,891,153 +0.64(+0.21%)
Mar 22, 2023 317.70 319.56 312.24 312.36 4,485,323 -5.31(-1.67%)
Mar 21, 2023 317.47 317.88 315.44 317.67 3,614,379 +3.24(+1.03%)
Mar 20, 2023 311.53 314.87 311.53 314.43 4,811,246 +3.71(+1.19%)
Mar 17, 2023 312.89 313.25 309.41 310.72 5,447,991 -3.80(-1.21%)
Mar 16, 2023 309.08 314.83 307.88 314.52 6,758,286 +3.61(+1.16%)
Mar 15, 2023 308.34 311.17 306.46 310.91 6,695,787 -2.58(-0.82%)
Mar 14, 2023 313.51 314.97 310.10 313.49 4,892,126 +3.28(+1.06%)
Mar 13, 2023 308.20 314.44 308.11 310.21 7,019,727 -0.88(-0.28%)
Mar 10, 2023 313.83 316.10 309.83 311.09 7,956,586 -3.26(-1.04%)
Mar 09, 2023 320.81 321.51 313.69 314.35 4,888,620 -5.26(-1.65%)
Mar 08, 2023 320.04 320.60 317.78 319.62 3,255,711 -0.37(-0.12%)
Mar 07, 2023 325.63 325.87 319.84 319.99 5,139,910 -5.65(-1.74%)
Mar 06, 2023 325.59 327.04 325.15 325.64 2,714,284 +0.46(+0.14%)
Mar 03, 2023 322.56 325.40 321.49 325.18 3,117,689 +3.67(+1.14%)
Mar 02, 2023 318.72 322.25 317.97 321.51 3,132,111 +3.35(+1.05%)
Mar 01, 2023 317.23 318.96 316.51 318.17 3,363,471 +0.42(+0.13%)
Feb 28, 2023 319.99 319.99 317.69 317.75 3,232,459 -2.42(-0.76%)
Feb 27, 2023 321.80 323.01 319.33 320.17 2,965,836 +0.91(+0.29%)
Feb 24, 2023 318.98 320.24 317.61 319.26 3,869,198 -3.45(-1.07%)
Feb 23, 2023 322.89 323.76 319.12 322.71 6,162,651 +1.12(+0.35%)
Feb 22, 2023 322.79 323.45 320.55 321.59 2,972,937 -0.71(-0.22%)
Feb 21, 2023 325.68 326.87 322.16 322.30 3,226,733 -6.85(-2.08%)
Feb 17, 2023 326.65 329.29 326.03 329.15 3,118,405 +1.41(+0.43%)
Feb 16, 2023 328.82 331.14 327.66 327.74 3,322,255 -4.15(-1.25%)
Feb 15, 2023 329.75 331.90 328.94 331.89 2,026,072 +0.50(+0.15%)
Feb 14, 2023 331.75 333.70 328.73 331.38 3,589,779 -1.37(-0.41%)
Feb 13, 2023 329.19 332.76 329.19 332.75 2,754,872 +3.71(+1.13%)
Feb 10, 2023 327.11 329.31 326.34 329.04 2,598,249 +1.60(+0.49%)
Feb 09, 2023 331.98 332.76 326.45 327.44 3,345,127 -2.27(-0.69%)
Feb 08, 2023 330.63 331.69 329.15 329.71 2,846,289 -2.04(-0.61%)
Feb 07, 2023 327.31 332.51 326.57 331.75 5,113,518 +2.95(+0.90%)
Feb 06, 2023 327.99 329.85 327.06 328.80 2,786,240 -0.49(-0.15%)
Feb 03, 2023 329.08 331.90 328.29 329.28 6,695,813 -1.41(-0.43%)
Feb 02, 2023 331.74 331.74 328.34 330.69 5,308,851 -0.43(-0.13%)
Feb 01, 2023 329.42 333.45 325.98 331.12 6,344,304 +0.04(+0.01%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,818 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,243 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,608 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,940 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,759 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,791 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.55 4,099,226 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,723 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.25 320.90 3,503,274 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,436 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,112 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,738 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.00 331.94 4,461,915 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,111 +2.46(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,769 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,007 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,385 +6.85(+2.14%)
Jan 05, 2023 321.23 321.40 318.44 319.53 4,476,017 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,493 +1.30(+0.40%)
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.