Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,850 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,773 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,646 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,612 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,472 -4.74(-1.46%)
Feb 18, 2022 325.31 0 -2.08(-0.64%)
Feb 17, 2022 330.96 331.23 326.61 327.39 4,649,089 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,938 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,621 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,203 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,095 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,991 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,073 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,022 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,409 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,873 -0.11(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,272 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,188 +1.99(+0.59%)
Feb 01, 2022 334.99 337.48 333.11 337.16 8,009,038 +2.72(+0.81%)
Jan 31, 2022 329.39 334.71 334.44 8,792,695 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,431 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,667 +0.09(+0.03%)
Jan 26, 2022 329.64 331.50 323.23 325.27 19,958,496 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.44 326.70 19,552,336 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,104 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,474 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,626 -2.88(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,417 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,814 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,893 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,918 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,646 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,724 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,738 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,933 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,671 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,265 +2.08(+0.60%)
Jan 03, 2022 346.81 348.25 344.87 348.09 5,901,417 +2.25(+0.65%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,154 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,365 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,329 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,564 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,389 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,215 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,420 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,802 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,844 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,685 -4.90(-1.44%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,108 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,381 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,810 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,307 -3.03(-0.89%)
Dec 10, 2021 341.66 342.36 339.78 342.27 4,057,538 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,842 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,636 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,527 +4.67(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,641 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.97 328.98 11,961,746 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,183 +5.84(+1.81%)
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.