Dow Industrials SPDR (NY: DIA )

343.52 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 326.90 329.26 324.42 326.93 4,395,179 -1.85(-0.56%)
May 27, 2022 323.81 328.84 323.59 328.79 2,800,822 +5.56(+1.72%)
May 26, 2022 319.75 324.53 319.71 323.22 3,301,153 +5.12(+1.61%)
May 25, 2022 314.83 319.35 314.31 318.10 4,657,574 +1.87(+0.59%)
May 24, 2022 313.44 316.98 310.52 316.23 5,310,364 +0.54(+0.17%)
May 23, 2022 312.20 316.49 311.67 315.69 4,526,293 +6.36(+2.06%)
May 20, 2022 311.68 311.95 303.25 309.33 4,680,342 -0.01(-0.00%)
May 19, 2022 308.30 312.47 307.02 309.34 3,880,551 -2.34(-0.75%)
May 18, 2022 320.24 320.42 310.58 311.69 3,699,414 -11.41(-3.53%)
May 17, 2022 322.83 323.36 319.50 323.09 3,356,442 +4.27(+1.34%)
May 16, 2022 317.77 321.58 315.78 318.83 3,736,103 +0.54(+0.17%)
May 13, 2022 316.41 319.07 314.94 318.28 4,289,366 +4.53(+1.45%)
May 12, 2022 312.72 315.52 308.70 313.75 6,871,631 -0.81(-0.26%)
May 11, 2022 317.80 322.08 314.26 314.56 9,486,754 -3.33(-1.05%)
May 10, 2022 322.50 323.60 315.15 317.89 7,808,293 -0.76(-0.24%)
May 09, 2022 321.00 322.37 317.43 318.65 7,913,271 -6.39(-1.97%)
May 06, 2022 323.73 326.60 320.77 325.04 10,776,203 -1.16(-0.35%)
May 05, 2022 333.69 334.10 322.91 326.19 9,181,267 -10.22(-3.04%)
May 04, 2022 327.74 336.99 326.16 336.42 10,699,644 +9.23(+2.82%)
May 03, 2022 327.12 329.34 325.08 327.19 6,125,676 +0.50(+0.15%)
May 02, 2022 326.30 328.27 320.49 326.69 9,331,408 +1.04(+0.32%)
Apr 29, 2022 333.49 335.07 325.07 325.65 6,576,222 -9.48(-2.83%)
Apr 28, 2022 331.13 336.36 328.42 335.13 6,050,518 +6.18(+1.88%)
Apr 27, 2022 329.79 332.87 327.02 328.95 6,978,314 +0.57(+0.17%)
Apr 26, 2022 333.89 334.90 328.20 328.38 7,704,345 -8.01(-2.38%)
Apr 25, 2022 332.33 336.90 329.12 336.39 6,889,876 +2.26(+0.68%)
Apr 22, 2022 342.10 342.17 333.60 334.13 6,944,123 -9.32(-2.71%)
Apr 21, 2022 349.62 350.53 342.93 343.45 5,435,248 -3.77(-1.09%)
Apr 20, 2022 346.76 348.75 345.99 347.22 5,744,657 +2.38(+0.69%)
Apr 19, 2022 340.07 345.46 340.03 344.84 4,309,452 +4.96(+1.46%)
Apr 18, 2022 339.66 341.83 338.43 339.88 3,981,359 -0.19(-0.06%)
Apr 14, 2022 342.46 344.46 340.03 340.07 4,231,437 -1.33(-0.39%)
Apr 13, 2022 337.38 341.69 337.23 341.40 3,650,143 +3.50(+1.03%)
Apr 12, 2022 340.07 342.38 336.70 337.90 4,557,869 -0.97(-0.29%)
Apr 11, 2022 341.00 342.70 338.42 338.87 5,379,428 -4.12(-1.20%)
Apr 08, 2022 341.35 344.72 340.30 342.99 4,593,813 +1.38(+0.40%)
Apr 07, 2022 339.44 342.72 337.58 341.61 4,658,057 +1.20(+0.35%)
Apr 06, 2022 339.26 341.70 338.38 340.40 5,494,851 -1.57(-0.46%)
Apr 05, 2022 343.44 346.62 341.14 341.97 4,386,448 -2.86(-0.83%)
Apr 04, 2022 343.26 344.88 341.67 344.84 3,875,369 +1.21(+0.35%)
Apr 01, 2022 343.76 343.96 340.89 343.62 3,605,678 +1.17(+0.34%)
Mar 31, 2022 346.64 347.14 342.39 342.46 4,027,615 -5.22(-1.50%)
Mar 30, 2022 347.71 349.01 346.02 347.68 3,956,897 -0.84(-0.24%)
Mar 29, 2022 348.21 349.25 345.71 348.52 4,826,807 +3.44(+1.00%)
Mar 28, 2022 343.37 345.08 341.02 345.08 2,998,766 +0.94(+0.27%)
Mar 25, 2022 343.42 344.92 341.82 344.14 3,248,489 +1.46(+0.43%)
Mar 24, 2022 340.15 342.68 339.11 342.68 3,602,776 +3.60(+1.06%)
Mar 23, 2022 341.39 342.07 339.02 339.08 4,149,318 -4.67(-1.36%)
Mar 22, 2022 342.74 344.33 342.49 343.75 4,485,801 +2.67(+0.78%)
Mar 21, 2022 342.24 343.54 338.97 341.08 4,384,420 -1.73(-0.50%)
Mar 18, 2022 339.29 343.06 338.33 342.81 5,979,299 +2.48(+0.73%)
Mar 17, 2022 334.90 340.47 334.58 340.33 6,121,356 +4.03(+1.20%)
Mar 16, 2022 334.17 336.36 329.58 336.30 9,716,191 +5.09(+1.54%)
Mar 15, 2022 327.08 331.86 326.20 331.21 6,744,584 +6.03(+1.85%)
Mar 14, 2022 326.84 329.64 323.92 325.18 5,721,602 +0.05(+0.02%)
Mar 11, 2022 329.15 330.76 324.81 325.13 7,027,585 -2.06(-0.63%)
Mar 10, 2022 324.44 327.92 323.81 327.19 3,359,750 -1.27(-0.39%)
Mar 09, 2022 328.19 330.08 326.66 328.46 4,729,890 +6.77(+2.10%)
Mar 08, 2022 323.62 329.45 321.23 321.69 8,311,673 -1.91(-0.59%)
Mar 07, 2022 330.23 330.33 323.48 323.60 6,674,518 -7.88(-2.38%)
Mar 04, 2022 329.65 331.88 327.87 331.49 6,124,773 -1.63(-0.49%)
Mar 03, 2022 335.66 337.02 331.69 333.12 7,836,246 -0.86(-0.26%)
Mar 02, 2022 330.30 335.41 329.73 333.98 6,994,966 +5.75(+1.75%)
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.