Dow Industrials SPDR (NY: DIA )

310.06 +0.72 (+0.23%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 330.17 332.55 327.66 330.20 4,351,699 -1.87(-0.56%)
May 27, 2022 327.05 332.13 326.82 332.07 2,773,115 +5.62(+1.72%)
May 26, 2022 322.95 327.77 322.90 326.45 3,268,496 +5.17(+1.61%)
May 25, 2022 317.98 322.54 317.45 321.28 4,611,498 +1.89(+0.59%)
May 24, 2022 316.57 320.15 313.62 319.39 5,257,830 +0.55(+0.17%)
May 23, 2022 315.32 319.65 314.78 318.84 4,481,516 +6.42(+2.05%)
May 20, 2022 314.79 315.07 306.28 312.42 4,634,041 -0.76(-0.24%)
May 19, 2022 312.12 316.35 310.83 313.18 3,833,021 -2.37(-0.75%)
May 18, 2022 324.21 324.38 314.43 315.55 3,654,102 -11.55(-3.53%)
May 17, 2022 326.83 327.37 323.46 327.10 3,315,331 +4.32(+1.34%)
May 16, 2022 321.71 325.57 319.69 322.78 3,690,342 +0.55(+0.17%)
May 13, 2022 320.33 323.03 318.85 322.23 4,236,828 +4.59(+1.45%)
May 12, 2022 316.60 319.43 312.53 317.64 6,787,464 -0.82(-0.26%)
May 11, 2022 321.74 326.07 318.16 318.46 9,370,556 -3.37(-1.05%)
May 10, 2022 326.50 327.61 319.06 321.83 7,712,654 -0.77(-0.24%)
May 09, 2022 324.98 326.37 321.37 322.60 7,816,346 -6.47(-1.97%)
May 06, 2022 327.74 330.65 324.75 329.07 10,644,211 -1.17(-0.35%)
May 05, 2022 337.83 338.24 326.89 330.24 9,068,811 -10.35(-3.04%)
May 04, 2022 331.80 341.17 330.20 340.59 10,568,591 +9.34(+2.82%)
May 03, 2022 331.18 333.42 329.11 331.25 6,050,646 +0.51(+0.15%)
May 02, 2022 330.35 332.34 324.46 330.74 9,217,113 +1.05(+0.32%)
Apr 29, 2022 337.62 339.23 329.10 329.69 6,495,674 -9.60(-2.83%)
Apr 28, 2022 335.24 340.54 332.49 339.29 5,976,409 +6.26(+1.88%)
Apr 27, 2022 333.88 337.00 331.07 333.03 6,892,841 +0.58(+0.17%)
Apr 26, 2022 338.03 339.05 332.27 332.45 7,610,039 -8.11(-2.38%)
Apr 25, 2022 336.45 341.08 333.20 340.56 6,805,486 +2.29(+0.68%)
Apr 22, 2022 346.34 346.41 337.74 338.27 6,859,068 -9.44(-2.71%)
Apr 21, 2022 353.96 354.88 347.18 347.71 5,368,675 -3.82(-1.09%)
Apr 20, 2022 351.06 353.07 350.28 351.53 5,674,294 +2.41(+0.69%)
Apr 19, 2022 344.29 349.74 344.25 349.12 4,256,668 +5.02(+1.46%)
Apr 18, 2022 343.87 346.07 342.63 344.10 3,932,594 -0.19(-0.06%)
Apr 14, 2022 346.71 348.73 344.25 344.29 4,179,609 -1.47(-0.43%)
Apr 13, 2022 341.69 346.05 341.54 345.76 3,604,120 +3.54(+1.03%)
Apr 12, 2022 344.41 346.75 341.00 342.22 4,500,401 -0.98(-0.29%)
Apr 11, 2022 345.36 347.08 342.74 343.20 5,311,602 -4.17(-1.20%)
Apr 08, 2022 345.71 349.12 344.65 347.37 4,535,892 +1.40(+0.40%)
Apr 07, 2022 343.77 347.10 341.89 345.97 4,599,326 +1.22(+0.35%)
Apr 06, 2022 343.59 346.06 342.70 344.75 5,425,569 -1.59(-0.46%)
Apr 05, 2022 347.82 351.05 345.50 346.34 4,331,142 -2.90(-0.83%)
Apr 04, 2022 347.64 349.28 346.03 349.24 3,826,507 +1.23(+0.35%)
Apr 01, 2022 348.15 348.35 345.24 348.01 3,560,216 +1.18(+0.34%)
Mar 31, 2022 351.07 351.57 346.76 346.83 3,976,833 -5.29(-1.50%)
Mar 30, 2022 352.15 353.47 350.44 352.12 3,907,007 -0.85(-0.24%)
Mar 29, 2022 352.66 353.71 350.12 352.97 4,765,948 +3.48(+1.00%)
Mar 28, 2022 347.75 349.49 345.38 349.49 2,960,956 +0.95(+0.27%)
Mar 25, 2022 347.80 349.32 346.19 348.54 3,207,531 +1.48(+0.43%)
Mar 24, 2022 344.49 347.06 343.44 347.06 3,557,351 +3.65(+1.06%)
Mar 23, 2022 345.75 346.44 343.35 343.41 4,097,098 -4.73(-1.36%)
Mar 22, 2022 347.12 348.72 346.86 348.14 4,429,242 +2.70(+0.78%)
Mar 21, 2022 346.61 347.93 343.30 345.44 4,329,139 -1.75(-0.50%)
Mar 18, 2022 343.62 347.44 342.65 347.19 5,903,909 +1.74(+0.50%)
Mar 17, 2022 339.94 345.59 339.61 345.45 6,030,675 +4.09(+1.20%)
Mar 16, 2022 339.19 341.42 334.54 341.36 9,572,265 +5.17(+1.54%)
Mar 15, 2022 332.00 336.85 331.11 336.19 6,644,671 +6.12(+1.85%)
Mar 14, 2022 331.75 334.60 328.79 330.07 5,636,843 +0.05(+0.02%)
Mar 11, 2022 334.10 335.73 329.69 330.02 6,923,480 -2.09(-0.63%)
Mar 10, 2022 329.32 332.85 328.68 332.11 3,309,980 -1.29(-0.39%)
Mar 09, 2022 333.12 335.04 331.57 333.40 4,659,822 +6.87(+2.10%)
Mar 08, 2022 328.49 334.40 326.06 326.53 8,188,545 -1.94(-0.59%)
Mar 07, 2022 335.20 335.30 328.34 328.47 6,575,643 -8.00(-2.38%)
Mar 04, 2022 334.61 336.87 332.80 336.47 6,034,042 -1.66(-0.49%)
Mar 03, 2022 340.71 342.09 336.68 338.13 7,720,161 -0.87(-0.26%)
Mar 02, 2022 335.27 340.45 334.69 339.00 6,891,344 +5.84(+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.