Dow Industrials SPDR (NY: DIA )

398.06 +0.50 (+0.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 331.21 336.56 336.29 8,744,269 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,000 +5.33(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,526 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,574 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,652 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,346 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,778 -4.52(-1.36%)
Jan 20, 2022 336.43 339.84 331.95 332.45 9,347,852 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,782 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,561 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,764 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,925 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,319 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,940 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,140 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.46 346.87 7,319,394 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.50 7,964,559 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,680 +2.10(+0.60%)
Jan 03, 2022 348.73 350.18 346.78 350.02 5,868,912 +2.26(+0.65%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,021 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.03 348.48 2,981,850 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,944 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,924 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.38 2,710,377 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,852 +1.88(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,094 +2.37(+0.70%)
Dec 21, 2021 337.08 339.77 336.45 339.71 4,900,660 +5.40(+1.61%)
Dec 20, 2021 334.42 334.66 331.70 334.31 7,612,680 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,084 -4.93(-1.43%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,219 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,636 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,206 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,886 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.17 4,035,191 +2.03(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,978 +0.11(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,208 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,018 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,964 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,867 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,014 +5.88(+1.81%)
Dec 01, 2021 332.52 334.75 325.14 325.28 8,809,004 -4.24(-1.29%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,395 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,352 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,563 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,956 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,938 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,334 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,485 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,667 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,638 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,993 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,262 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.50 3,250,826 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,603 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,614 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,819 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,334 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,737 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,189 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,294 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,239 +1.37(+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.