Dow Industrials SPDR (NY: DIA )

418.58 +1.32 (+0.32%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 322.94 324.48 314.79 315.36 6,790,882 -9.18(-2.83%)
Apr 28, 2022 320.67 325.73 318.04 324.54 6,248,018 +5.99(+1.88%)
Apr 27, 2022 319.37 322.35 316.68 318.55 7,206,100 +0.56(+0.17%)
Apr 26, 2022 323.33 324.31 317.83 318.00 7,955,829 -7.76(-2.38%)
Apr 25, 2022 321.82 326.25 318.71 325.75 7,114,775 +2.19(+0.68%)
Apr 22, 2022 331.28 331.35 323.06 323.56 7,170,792 -9.03(-2.72%)
Apr 21, 2022 338.57 339.45 332.09 332.60 5,612,665 -3.65(-1.09%)
Apr 20, 2022 335.80 337.72 335.05 336.25 5,932,173 +2.31(+0.69%)
Apr 19, 2022 329.32 334.54 329.29 333.94 4,450,120 +4.80(+1.46%)
Apr 18, 2022 328.92 331.03 327.74 329.14 4,111,318 -0.18(-0.05%)
Apr 14, 2022 331.64 333.57 329.28 329.32 4,369,559 -1.29(-0.39%)
Apr 13, 2022 326.72 330.89 326.57 330.61 3,769,290 +3.38(+1.03%)
Apr 12, 2022 329.32 331.56 326.06 327.22 4,706,646 -0.94(-0.29%)
Apr 11, 2022 330.23 331.87 327.72 328.16 5,555,023 -3.99(-1.20%)
Apr 08, 2022 330.56 333.82 329.55 332.15 4,743,763 +1.34(+0.40%)
Apr 07, 2022 328.71 331.89 326.91 330.81 4,810,104 +1.17(+0.35%)
Apr 06, 2022 328.53 330.90 327.68 329.64 5,674,213 -1.52(-0.46%)
Apr 05, 2022 332.58 335.67 330.36 331.16 4,529,630 -2.77(-0.83%)
Apr 04, 2022 332.41 333.98 330.87 333.94 4,001,868 +1.18(+0.35%)
Apr 01, 2022 332.89 333.08 330.11 332.76 3,723,374 +1.13(+0.34%)
Mar 31, 2022 335.69 336.16 331.56 331.63 4,159,084 -5.06(-1.50%)
Mar 30, 2022 336.72 337.98 335.08 336.69 4,086,058 -0.81(-0.24%)
Mar 29, 2022 337.21 338.21 334.78 337.50 4,984,362 +3.33(+1.00%)
Mar 28, 2022 332.51 334.18 330.25 334.18 3,096,651 +0.91(+0.27%)
Mar 25, 2022 332.56 334.01 331.02 333.27 3,354,526 +1.42(+0.43%)
Mar 24, 2022 329.39 331.85 328.39 331.85 3,720,377 +3.49(+1.06%)
Mar 23, 2022 330.60 331.26 328.31 328.36 4,284,760 -4.52(-1.36%)
Mar 22, 2022 331.91 333.44 331.66 332.88 4,632,226 +2.58(+0.78%)
Mar 21, 2022 331.42 332.68 328.25 330.30 4,527,535 -1.67(-0.50%)
Mar 18, 2022 328.56 332.21 327.63 331.98 6,174,474 +2.40(+0.73%)
Mar 17, 2022 324.32 329.71 324.00 329.57 6,321,176 +3.90(+1.20%)
Mar 16, 2022 323.60 325.73 319.17 325.67 10,033,359 +4.93(+1.54%)
Mar 15, 2022 316.74 321.37 315.89 320.74 6,964,749 +5.84(+1.85%)
Mar 14, 2022 316.50 319.22 313.68 314.90 5,908,373 +0.05(+0.02%)
Mar 11, 2022 318.75 320.30 314.54 314.85 7,256,988 -1.99(-0.63%)
Mar 10, 2022 314.19 317.55 313.57 316.85 3,469,423 -1.23(-0.39%)
Mar 09, 2022 317.81 319.64 316.33 318.08 4,884,288 +6.55(+2.10%)
Mar 08, 2022 313.39 319.03 311.07 311.52 8,582,992 -1.85(-0.59%)
Mar 07, 2022 319.80 319.89 313.25 313.38 6,892,396 -7.63(-2.38%)
Mar 04, 2022 319.23 321.38 317.51 321.01 6,324,705 -1.58(-0.49%)
Mar 03, 2022 325.05 326.37 321.21 322.59 8,092,046 -0.83(-0.26%)
Mar 02, 2022 319.86 324.80 319.31 323.42 7,223,304 +5.57(+1.75%)
Mar 01, 2022 321.77 323.44 316.10 317.85 8,929,188 -5.90(-1.82%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,841 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,763 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,632 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,606 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,463 -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 4,649,085 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,933 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,616 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,196 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,087 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,981 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,069 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,018 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,405 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,865 -0.10(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,263 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,179 +1.99(+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.