Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 388.35 388.86 387.49 387.73 2,058,820 +0.73(+0.19%)
Mar 15, 2024 387.74 389.26 386.04 387.00 4,568,302 -2.14(-0.55%)
Mar 14, 2024 391.23 391.47 386.91 389.14 4,466,343 -1.15(-0.29%)
Mar 13, 2024 390.75 391.85 389.13 390.28 2,791,727 +0.43(+0.11%)
Mar 12, 2024 388.31 390.50 386.91 389.86 3,281,608 +2.36(+0.61%)
Mar 11, 2024 385.99 387.72 384.58 387.49 3,401,768 +0.43(+0.11%)
Mar 08, 2024 387.31 389.49 386.78 387.06 4,267,102 -0.46(-0.12%)
Mar 07, 2024 388.14 388.79 386.90 387.52 2,970,514 +1.27(+0.33%)
Mar 06, 2024 387.56 388.20 385.21 386.25 3,044,982 +0.99(+0.26%)
Mar 05, 2024 388.06 388.36 384.00 385.27 4,140,304 -4.03(-1.04%)
Mar 04, 2024 388.42 390.31 388.42 389.30 3,054,165 -1.08(-0.28%)
Mar 01, 2024 388.92 390.67 387.95 390.37 3,866,743 +1.36(+0.35%)
Feb 29, 2024 389.75 390.17 387.52 389.02 3,032,933 +0.35(+0.09%)
Feb 28, 2024 387.01 388.81 386.67 388.67 3,320,822 -0.06(-0.02%)
Feb 27, 2024 389.43 389.52 387.82 388.73 2,374,834 -1.05(-0.27%)
Feb 26, 2024 390.51 391.47 389.30 389.77 1,917,926 -0.57(-0.15%)
Feb 23, 2024 390.83 391.90 389.99 390.34 3,459,850 +0.74(+0.19%)
Feb 22, 2024 387.43 390.53 386.98 389.61 4,999,609 +4.48(+1.16%)
Feb 21, 2024 384.04 385.25 382.40 385.13 3,034,881 +0.36(+0.09%)
Feb 20, 2024 384.59 385.64 383.62 384.77 3,302,725 -0.50(-0.13%)
Feb 16, 2024 386.24 387.32 384.78 385.27 3,781,531 -1.44(-0.37%)
Feb 15, 2024 383.66 386.79 383.35 386.71 3,508,817 +3.94(+1.03%)
Feb 14, 2024 382.48 383.02 380.56 382.77 3,478,192 +1.46(+0.38%)
Feb 13, 2024 383.54 383.63 378.95 381.30 5,345,104 -5.27(-1.36%)
Feb 12, 2024 384.96 387.87 384.91 386.57 2,419,686 +1.38(+0.36%)
Feb 09, 2024 385.65 385.96 384.23 385.19 3,540,300 -0.63(-0.16%)
Feb 08, 2024 385.93 386.13 383.98 385.81 2,556,887 +0.68(+0.18%)
Feb 07, 2024 384.86 385.91 384.12 385.14 2,807,398 +1.58(+0.41%)
Feb 06, 2024 382.40 383.85 381.98 383.55 2,514,892 +1.49(+0.39%)
Feb 05, 2024 384.46 384.46 380.61 382.06 3,771,592 -2.83(-0.74%)
Feb 02, 2024 382.47 386.24 381.72 384.89 3,358,298 +1.31(+0.34%)
Feb 01, 2024 379.89 383.62 379.46 383.57 3,661,287 +3.71(+0.98%)
Jan 31, 2024 383.68 384.29 379.83 379.86 4,484,477 -3.11(-0.81%)
Jan 30, 2024 381.30 383.42 380.97 382.97 2,753,450 +1.18(+0.31%)
Jan 29, 2024 379.49 381.89 379.03 381.79 2,737,882 +2.21(+0.58%)
Jan 26, 2024 378.47 380.62 378.44 379.58 3,233,781 +0.61(+0.16%)
Jan 25, 2024 377.57 379.05 376.42 378.97 3,526,113 +2.38(+0.63%)
Jan 24, 2024 378.70 379.11 376.44 376.59 3,974,639 -0.95(-0.25%)
Jan 23, 2024 377.86 378.34 376.48 377.54 3,122,853 -1.03(-0.27%)
Jan 22, 2024 378.19 379.57 377.58 378.56 5,452,363 +1.46(+0.39%)
Jan 19, 2024 374.29 377.87 372.98 377.10 5,239,398 +3.99(+1.07%)
Jan 18, 2024 370.54 373.63 369.68 373.11 3,968,302 +2.08(+0.56%)
Jan 17, 2024 370.07 372.06 369.65 371.03 4,379,773 -0.94(-0.25%)
Jan 16, 2024 373.27 373.83 370.36 371.97 4,505,410 -2.24(-0.60%)
Jan 12, 2024 375.77 376.54 373.03 374.21 3,834,244 -1.25(-0.33%)
Jan 11, 2024 376.06 376.41 372.56 375.46 4,108,566 +0.22(+0.06%)
Jan 10, 2024 373.85 375.76 373.59 375.24 2,726,223 +1.76(+0.47%)
Jan 09, 2024 373.10 373.90 372.06 373.48 3,244,788 -1.65(-0.44%)
Jan 08, 2024 371.71 375.26 370.78 375.13 4,623,306 +2.19(+0.59%)
Jan 05, 2024 372.73 374.55 371.52 372.94 5,406,169 +0.10(+0.03%)
Jan 04, 2024 373.14 375.51 372.70 372.84 4,268,637 +0.33(+0.09%)
Jan 03, 2024 373.87 374.42 372.21 372.51 6,407,749 -2.87(-0.76%)
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.