Dow Industrials SPDR (NY: DIA )

291.30 -1.42 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 345.78 351.36 351.08 8,375,934 +3.97(+1.14%)
Jan 28, 2022 341.86 347.10 337.90 347.11 12,008,904 +5.56(+1.63%)
Jan 27, 2022 344.40 347.63 339.89 341.55 12,823,503 +0.09(+0.03%)
Jan 26, 2022 346.04 348.00 339.31 341.46 19,012,492 -1.50(-0.44%)
Jan 25, 2022 340.26 345.23 335.34 342.96 18,625,584 -0.85(-0.25%)
Jan 24, 2022 338.43 344.12 331.35 343.81 29,707,928 +1.46(+0.43%)
Jan 21, 2022 347.09 348.85 342.14 342.35 16,551,902 -4.98(-1.43%)
Jan 20, 2022 351.48 355.05 346.81 347.33 8,947,446 -3.02(-0.86%)
Jan 19, 2022 354.91 355.55 350.21 350.35 7,368,056 -3.50(-0.99%)
Jan 18, 2022 355.33 355.36 352.62 353.85 8,166,120 -5.29(-1.47%)
Jan 14, 2022 359.14 0 -2.06(-0.57%)
Jan 13, 2022 364.21 365.13 360.45 361.20 6,416,615 -1.75(-0.48%)
Jan 12, 2022 363.73 364.56 361.67 362.95 4,491,909 +0.41(+0.11%)
Jan 11, 2022 360.69 362.75 357.70 362.54 7,314,968 +1.75(+0.49%)
Jan 10, 2022 361.07 361.22 356.44 360.79 8,085,125 -1.52(-0.42%)
Jan 07, 2022 361.89 363.87 361.14 362.31 5,806,303 -0.08(-0.02%)
Jan 06, 2022 364.11 364.65 361.96 362.39 7,005,875 -1.70(-0.47%)
Jan 05, 2022 367.71 369.50 363.98 364.09 7,623,405 -3.78(-1.03%)
Jan 04, 2022 367.34 369.21 367.21 367.87 5,458,412 +2.19(+0.60%)
Jan 03, 2022 364.34 365.85 362.30 365.68 5,617,523 +2.36(+0.65%)
Dec 31, 2021 363.51 364.74 362.91 363.32 3,133,782 -0.75(-0.21%)
Dec 30, 2021 365.69 366.72 363.60 364.07 2,854,126 -0.77(-0.21%)
Dec 29, 2021 363.90 365.63 363.79 364.84 3,004,491 +0.85(+0.23%)
Dec 28, 2021 363.11 365.12 362.89 363.99 3,048,501 +1.07(+0.29%)
Dec 27, 2021 360.06 362.96 359.70 362.92 2,594,281 +3.56(+0.99%)
Dec 23, 2021 358.39 360.50 358.16 359.36 2,655,037 +1.97(+0.55%)
Dec 22, 2021 354.95 357.56 354.17 357.39 2,994,106 +2.48(+0.70%)
Dec 21, 2021 352.16 354.98 351.51 354.91 4,690,745 +5.64(+1.61%)
Dec 20, 2021 349.38 349.64 346.54 349.27 7,286,599 -4.36(-1.23%)
Dec 17, 2021 356.30 356.93 352.71 353.63 10,645,681 -5.81(-1.62%)
Dec 16, 2021 361.27 362.51 358.31 359.44 9,469,205 -0.37(-0.10%)
Dec 15, 2021 355.83 359.97 354.44 359.81 9,271,835 +3.64(+1.02%)
Dec 14, 2021 355.71 358.41 354.97 356.17 4,072,123 -0.87(-0.24%)
Dec 13, 2021 359.43 359.99 356.61 357.04 4,558,117 -3.19(-0.89%)
Dec 10, 2021 359.59 360.33 357.61 360.23 3,855,232 +2.12(+0.59%)
Dec 09, 2021 356.75 359.18 356.35 358.11 3,771,909 +0.12(+0.03%)
Dec 08, 2021 358.17 358.87 356.42 357.99 3,351,751 +0.25(+0.07%)
Dec 07, 2021 355.93 358.61 355.79 357.74 5,263,330 +4.92(+1.39%)
Dec 06, 2021 349.26 354.02 348.83 352.82 7,017,398 +6.58(+1.90%)
Dec 03, 2021 347.86 348.50 343.08 346.24 11,365,342 -0.37(-0.11%)
Dec 02, 2021 341.81 347.95 341.17 346.61 8,310,105 +6.15(+1.81%)
Dec 01, 2021 348.04 350.38 340.32 340.46 8,416,145 -4.44(-1.29%)
Nov 30, 2021 348.70 349.93 344.36 344.90 9,519,054 -6.29(-1.79%)
Nov 29, 2021 352.59 352.77 348.92 351.19 5,232,121 +2.17(+0.62%)
Nov 26, 2021 350.33 351.46 347.36 349.02 9,074,952 -9.01(-2.52%)
Nov 24, 2021 356.06 358.20 355.80 358.03 4,246,723 +0.01(+0.00%)
Nov 23, 2021 356.28 358.37 355.34 358.02 5,789,681 +1.82(+0.51%)
Nov 22, 2021 357.48 359.24 356.09 356.20 4,929,241 +0.29(+0.08%)
Nov 19, 2021 357.89 357.89 355.38 355.91 3,544,052 -3.44(-0.96%)
Nov 18, 2021 360.03 359.60 359.13 359.35 3,438,144 -0.50(-0.14%)
Nov 17, 2021 361.44 361.58 359.54 359.85 2,970,882 -2.08(-0.57%)
Nov 16, 2021 361.82 363.54 361.70 361.93 2,727,115 +0.69(+0.19%)
Nov 15, 2021 362.60 362.73 360.67 361.24 2,552,874 -0.04(-0.01%)
Nov 12, 2021 360.69 361.74 359.58 361.28 3,099,789 +1.82(+0.51%)
Nov 11, 2021 361.19 361.26 359.38 359.46 2,454,984 -1.61(-0.45%)
Nov 10, 2021 362.52 361.07 3,508,655 -2.21(-0.61%)
Nov 09, 2021 364.19 364.27 361.82 363.28 3,678,581 -1.04(-0.29%)
Nov 08, 2021 365.06 365.64 363.33 364.32 3,054,504 +1.02(+0.28%)
Nov 05, 2021 362.96 364.94 361.89 363.30 4,489,011 +1.95(+0.54%)
Nov 04, 2021 361.34 361.65 359.87 361.35 3,869,641 -0.21(-0.06%)
Nov 03, 2021 359.91 361.84 358.90 361.56 3,554,120 +0.99(+0.27%)
Nov 02, 2021 359.41 360.88 358.79 360.57 2,627,228 +1.44(+0.40%)
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.