Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 334.80 336.26 333.97 334.07 2,338,335 -0.66(-0.20%)
Apr 28, 2023 330.96 334.74 330.90 334.73 3,719,861 +2.78(+0.84%)
Apr 27, 2023 328.00 332.32 327.66 331.95 3,120,648 +5.15(+1.58%)
Apr 26, 2023 329.40 330.24 326.17 326.80 3,646,248 -2.34(-0.71%)
Apr 25, 2023 331.92 332.42 329.01 329.13 2,791,929 -3.36(-1.01%)
Apr 24, 2023 331.67 332.65 330.98 332.49 2,330,818 +0.63(+0.19%)
Apr 21, 2023 332.01 332.32 330.59 331.86 2,516,563 +0.34(+0.10%)
Apr 20, 2023 331.01 332.41 330.44 331.52 2,218,116 -1.02(-0.31%)
Apr 19, 2023 332.66 333.17 331.76 332.54 2,909,618 -0.80(-0.24%)
Apr 18, 2023 333.48 333.75 331.48 333.34 2,231,489 -0.12(-0.04%)
Apr 17, 2023 332.67 333.47 331.56 333.46 2,266,376 +1.06(+0.32%)
Apr 14, 2023 333.48 334.37 330.90 332.40 3,168,103 -1.50(-0.45%)
Apr 13, 2023 330.66 334.10 329.68 333.90 3,096,078 +3.69(+1.12%)
Apr 12, 2023 332.17 332.56 329.57 330.21 3,419,869 -0.29(-0.09%)
Apr 11, 2023 329.92 331.44 329.62 330.49 2,387,983 +0.92(+0.28%)
Apr 10, 2023 327.65 329.57 327.09 329.57 2,887,373 +1.04(+0.32%)
Apr 06, 2023 327.99 328.93 326.94 328.53 2,378,507 +0.08(+0.02%)
Apr 05, 2023 327.65 329.07 327.41 328.45 2,870,924 +0.86(+0.26%)
Apr 04, 2023 329.52 329.87 326.31 327.59 2,496,033 -1.93(-0.59%)
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.