Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 349.82 350.82 349.45 350.81 2,233,506 +1.07(+0.31%)
Jul 28, 2023 349.76 350.79 348.70 349.74 3,263,331 +1.69(+0.48%)
Jul 27, 2023 351.10 351.59 347.33 348.05 4,937,204 -2.45(-0.70%)
Jul 26, 2023 348.41 351.51 348.39 350.49 3,120,932 +0.92(+0.26%)
Jul 25, 2023 349.06 350.42 348.82 349.58 2,579,018 +0.25(+0.07%)
Jul 24, 2023 347.99 349.82 347.81 349.33 3,114,070 +1.90(+0.55%)
Jul 21, 2023 348.09 348.59 347.00 347.43 3,011,990 -0.02(-0.01%)
Jul 20, 2023 346.48 348.89 346.38 347.45 4,619,714 +1.72(+0.50%)
Jul 19, 2023 345.45 347.47 345.45 345.73 5,941,533 +1.09(+0.32%)
Jul 18, 2023 340.76 344.96 340.37 344.64 4,684,880 +3.68(+1.08%)
Jul 17, 2023 339.69 341.80 339.35 340.96 2,902,175 +0.67(+0.20%)
Jul 14, 2023 340.82 341.03 339.64 340.29 3,340,771 +1.23(+0.36%)
Jul 13, 2023 339.47 340.00 338.84 339.06 2,503,879 +0.29(+0.08%)
Jul 12, 2023 340.03 341.01 338.30 338.77 4,199,409 +0.98(+0.29%)
Jul 11, 2023 335.92 338.07 335.14 337.80 2,516,122 +3.02(+0.90%)
Jul 10, 2023 332.63 334.85 332.40 334.78 2,596,272 +2.12(+0.64%)
Jul 07, 2023 333.19 335.59 332.42 332.66 2,893,140 -1.77(-0.53%)
Jul 06, 2023 335.43 336.05 332.93 334.43 3,795,011 -3.53(-1.04%)
Jul 05, 2023 337.54 338.88 337.41 337.96 2,756,884 -1.24(-0.37%)
Jul 03, 2023 338.15 339.66 337.93 339.21 1,722,771 +0.22(+0.06%)
Jun 30, 2023 338.37 339.71 337.91 338.99 3,070,874 +2.65(+0.79%)
Jun 29, 2023 333.63 336.56 333.33 336.34 2,942,216 +2.49(+0.75%)
Jun 28, 2023 333.94 334.15 332.66 333.84 2,337,000 -0.59(-0.18%)
Jun 27, 2023 332.33 334.85 332.33 334.43 1,802,758 +2.06(+0.62%)
Jun 26, 2023 332.04 333.30 331.20 332.37 2,334,106 -0.02(-0.01%)
Jun 23, 2023 332.35 333.41 331.47 332.39 3,775,020 -2.15(-0.64%)
Jun 22, 2023 334.15 335.12 333.46 334.54 2,645,126 -0.09(-0.03%)
Jun 21, 2023 334.82 336.09 333.89 334.63 3,091,972 -1.01(-0.30%)
Jun 20, 2023 336.48 336.78 334.21 335.65 3,590,800 -2.45(-0.73%)
Jun 16, 2023 340.47 340.84 337.88 338.10 5,656,733 -1.03(-0.30%)
Jun 15, 2023 334.78 339.93 334.62 339.13 4,797,661 +4.28(+1.28%)
Jun 14, 2023 335.81 336.45 332.81 334.85 3,827,137 -2.16(-0.64%)
Jun 13, 2023 336.15 338.01 336.01 337.02 3,306,204 +1.43(+0.42%)
Jun 12, 2023 334.18 335.72 333.68 335.59 2,072,715 +1.87(+0.56%)
Jun 09, 2023 333.03 334.69 332.79 333.72 3,217,582 +0.45(+0.14%)
Jun 08, 2023 331.71 333.71 331.24 333.27 2,771,510 +1.61(+0.49%)
Jun 07, 2023 331.04 332.00 330.44 331.66 2,784,006 +0.98(+0.30%)
Jun 06, 2023 330.53 331.23 329.00 330.67 2,871,321 +0.04(+0.01%)
Jun 05, 2023 332.68 332.94 330.46 330.63 4,019,184 -1.91(-0.57%)
Jun 02, 2023 327.79 332.96 327.66 332.54 5,677,595 +7.01(+2.15%)
Jun 01, 2023 323.53 326.55 321.97 325.53 3,131,982 +1.40(+0.43%)
May 31, 2023 324.06 324.77 322.34 324.13 3,118,419 -0.98(-0.30%)
May 30, 2023 325.24 325.90 323.54 325.11 3,529,138 -0.31(-0.10%)
May 26, 2023 322.76 326.20 322.56 325.43 3,639,569 +3.04(+0.94%)
May 25, 2023 322.70 323.35 320.49 322.39 3,555,270 -0.25(-0.08%)
May 24, 2023 324.60 324.84 322.12 322.64 3,024,224 -2.56(-0.79%)
May 23, 2023 326.33 327.65 324.68 325.20 2,565,107 -2.25(-0.69%)
May 22, 2023 328.65 329.66 326.59 327.45 2,590,612 -1.27(-0.39%)
May 19, 2023 330.46 330.95 327.77 328.72 3,768,363 -1.13(-0.34%)
May 18, 2023 327.73 330.22 326.60 329.85 3,610,286 +1.42(+0.43%)
May 17, 2023 326.00 328.98 324.77 328.43 3,121,509 +4.18(+1.29%)
May 16, 2023 326.56 326.92 324.18 324.25 2,310,733 -3.36(-1.02%)
May 15, 2023 327.35 328.08 325.73 327.60 2,210,795 +0.56(+0.17%)
May 12, 2023 328.24 328.27 325.19 327.04 2,685,997 -0.13(-0.04%)
May 11, 2023 327.57 327.70 325.34 327.17 2,800,148 -2.12(-0.64%)
May 10, 2023 331.17 331.61 326.35 329.29 3,428,160 -0.27(-0.08%)
May 09, 2023 329.21 330.46 328.96 329.56 1,961,030 -0.44(-0.13%)
May 08, 2023 330.94 331.15 328.90 330.01 1,822,583 -0.50(-0.15%)
May 05, 2023 328.08 331.26 327.77 330.51 3,609,431 +5.30(+1.63%)
May 04, 2023 327.12 327.43 323.28 325.21 3,637,968 -2.73(-0.83%)
May 03, 2023 330.90 331.93 327.76 327.94 3,996,758 -2.71(-0.82%)
May 02, 2023 333.66 333.72 328.13 330.64 3,335,078 -3.43(-1.03%)
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.