Dow Industrials SPDR (NY: DIA )

418.21 +0.95 (+0.23%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 310.82 311.77 310.19 310.41 3,998,916 -0.60(-0.19%)
Mar 30, 2021 311.23 311.75 310.04 311.01 4,853,362 -0.79(-0.25%)
Mar 29, 2021 309.57 312.56 309.21 311.80 5,526,052 +0.99(+0.32%)
Mar 26, 2021 307.99 311.08 307.12 310.82 5,272,143 +4.15(+1.35%)
Mar 25, 2021 303.39 307.06 301.42 306.66 5,894,750 +1.98(+0.65%)
Mar 24, 2021 305.81 308.11 304.68 304.68 6,479,718 +0.02(+0.01%)
Mar 23, 2021 306.78 307.87 304.08 304.66 5,388,058 -2.99(-0.97%)
Mar 22, 2021 306.06 308.34 305.57 307.65 4,045,012 +1.16(+0.38%)
Mar 19, 2021 308.45 308.53 305.52 306.49 5,987,257 -2.52(-0.81%)
Mar 18, 2021 309.89 312.29 308.46 309.01 5,737,662 -1.32(-0.43%)
Mar 17, 2021 308.87 310.58 308.09 310.33 4,612,445 +1.79(+0.58%)
Mar 16, 2021 309.47 309.61 308.04 308.54 3,484,786 -1.15(-0.37%)
Mar 15, 2021 308.84 309.84 306.62 309.69 4,753,680 +1.67(+0.54%)
Mar 12, 2021 305.55 308.19 305.39 308.02 4,537,447 +2.80(+0.92%)
Mar 11, 2021 304.65 306.77 303.82 305.23 6,113,329 +1.88(+0.62%)
Mar 10, 2021 300.73 304.27 300.67 303.35 6,862,031 +4.43(+1.48%)
Mar 09, 2021 299.73 301.89 298.76 298.93 6,194,987 +0.34(+0.11%)
Mar 08, 2021 297.18 301.85 296.32 298.59 8,766,552 +2.82(+0.95%)
Mar 05, 2021 293.19 296.52 288.88 295.76 7,478,138 +5.31(+1.83%)
Mar 04, 2021 293.84 295.46 286.79 290.45 9,116,565 -3.20(-1.09%)
Mar 03, 2021 294.54 296.35 293.50 293.65 5,469,233 -1.13(-0.38%)
Mar 02, 2021 296.21 296.88 294.61 294.78 4,337,475 -1.31(-0.44%)
Mar 01, 2021 294.11 297.34 294.08 296.09 5,062,519 +5.76(+1.98%)
Feb 26, 2021 294.99 295.01 289.70 290.33 8,447,532 -4.25(-1.44%)
Feb 25, 2021 299.96 300.15 293.62 294.58 8,084,972 -5.21(-1.74%)
Feb 24, 2021 295.24 300.27 294.77 299.79 4,554,500 +3.88(+1.31%)
Feb 23, 2021 295.32 296.94 292.35 295.90 6,090,268 +0.17(+0.06%)
Feb 22, 2021 293.57 296.94 293.44 295.74 3,174,135 +0.27(+0.09%)
Feb 19, 2021 296.11 296.80 295.14 295.46 2,467,345 -0.04(-0.01%)
Feb 18, 2021 294.74 295.91 293.46 295.50 2,786,900 -0.97(-0.33%)
Feb 17, 2021 294.68 296.76 293.92 296.47 2,148,974 +0.96(+0.32%)
Feb 16, 2021 296.22 296.42 294.85 295.52 1,956,411 +0.51(+0.17%)
Feb 12, 2021 294.30 295.11 293.88 295.01 2,647,722 +0.34(+0.11%)
Feb 11, 2021 295.06 295.69 292.92 294.68 2,065,577 +0.17(+0.06%)
Feb 10, 2021 295.13 295.20 292.45 294.51 3,246,640 +0.54(+0.18%)
Feb 09, 2021 293.35 294.51 292.70 293.96 1,915,909 +0.03(+0.01%)
Feb 08, 2021 292.82 293.94 292.55 293.94 1,791,828 +2.20(+0.75%)
Feb 05, 2021 292.50 292.68 291.11 291.74 2,088,362 +0.81(+0.28%)
Feb 04, 2021 288.28 290.92 288.20 290.92 2,803,440 +3.19(+1.11%)
Feb 03, 2021 286.64 288.36 285.78 287.73 2,220,182 +0.41(+0.14%)
Feb 02, 2021 285.18 288.82 285.16 287.31 3,282,960 +4.50(+1.59%)
Feb 01, 2021 283.06 284.06 281.06 282.82 3,337,722 +2.07(+0.74%)
Jan 29, 2021 284.60 285.40 279.61 280.75 6,332,470 -5.86(-2.05%)
Jan 28, 2021 285.59 289.75 285.45 286.61 6,816,262 +2.63(+0.93%)
Jan 27, 2021 287.05 287.22 282.89 283.98 6,107,569 -5.74(-1.98%)
Jan 26, 2021 290.80 291.41 289.55 289.72 2,365,547 -0.24(-0.08%)
Jan 25, 2021 289.35 290.09 286.19 289.96 4,847,362 -0.30(-0.10%)
Jan 22, 2021 290.16 291.25 289.44 290.26 2,188,850 -1.78(-0.61%)
Jan 21, 2021 292.18 292.83 291.42 292.04 2,059,662 +0.09(+0.03%)
Jan 20, 2021 290.69 292.48 290.24 291.95 2,551,697 +2.29(+0.79%)
Jan 19, 2021 290.63 290.99 288.98 289.66 2,960,131 +1.12(+0.39%)
Jan 15, 2021 288.43 289.66 286.57 288.53 4,281,270 -1.69(-0.58%)
Jan 14, 2021 291.66 292.30 290.07 290.22 3,433,004 -0.54(-0.19%)
Jan 13, 2021 290.76 291.67 290.10 290.76 1,974,298 -0.10(-0.04%)
Jan 12, 2021 290.34 291.34 289.15 290.87 2,444,866 +0.53(+0.18%)
Jan 11, 2021 288.76 291.11 288.69 290.33 3,003,522 -0.81(-0.28%)
Jan 08, 2021 291.34 291.51 288.29 291.15 3,455,937 +0.50(+0.17%)
Jan 07, 2021 289.91 292.03 289.29 290.64 4,380,104 +2.14(+0.74%)
Jan 06, 2021 284.32 290.40 283.68 288.50 7,769,361 +4.09(+1.44%)
Jan 05, 2021 282.62 285.54 282.10 284.41 3,566,864 +1.42(+0.50%)
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.