Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 330.69 332.91 323.35 323.49 8,857,788 -4.22(-1.29%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,573 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,680 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,166 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,572 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,498 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,906 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,028 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,635 -0.47(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,892 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,832 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,089 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,829 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,861 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,991 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,184 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,074 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,809 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,663 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,936 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,498 +1.37(+0.40%)
Nov 01, 2021 340.86 340.88 339.47 340.56 2,687,285 +0.85(+0.25%)
Oct 29, 2021 338.21 339.98 337.96 339.70 3,142,117 +0.88(+0.26%)
Oct 28, 2021 337.35 338.90 337.35 338.82 2,624,358 +2.20(+0.65%)
Oct 27, 2021 339.57 339.77 336.60 336.62 3,733,432 -2.39(-0.70%)
Oct 26, 2021 340.02 339.01 3,353,836 -0.05(-0.01%)
Oct 25, 2021 338.88 339.38 337.87 339.06 2,652,791 +0.77(+0.23%)
Oct 22, 2021 337.56 339.13 336.94 338.29 4,083,452 +0.74(+0.22%)
Oct 21, 2021 337.01 337.68 335.98 337.55 2,364,977 -0.07(-0.02%)
Oct 20, 2021 336.18 338.14 336.05 337.62 3,027,405 +1.49(+0.44%)
Oct 19, 2021 335.38 336.18 334.56 336.13 2,508,061 +1.86(+0.56%)
Oct 18, 2021 333.17 334.87 332.13 334.27 3,486,187 -0.33(-0.10%)
Oct 15, 2021 333.46 334.82 332.77 334.60 4,436,248 +3.64(+1.10%)
Oct 14, 2021 329.14 331.05 328.57 330.96 4,765,373 +4.97(+1.52%)
Oct 13, 2021 326.05 326.62 323.37 326.00 4,420,416 +0.10(+0.03%)
Oct 12, 2021 327.51 328.09 325.33 325.89 5,377,633 -1.14(-0.35%)
Oct 11, 2021 329.57 331.37 326.92 327.03 4,319,491 -2.42(-0.73%)
Oct 08, 2021 329.82 330.33 328.55 329.45 3,859,087 -0.10(-0.03%)
Oct 07, 2021 328.82 331.57 328.78 329.54 5,594,837 +3.33(+1.02%)
Oct 06, 2021 322.76 326.39 320.86 326.21 6,615,813 +0.94(+0.29%)
Oct 05, 2021 323.38 326.92 322.75 325.28 4,032,482 +2.96(+0.92%)
Oct 04, 2021 324.78 326.13 320.48 322.32 7,421,595 -3.00(-0.92%)
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.