Dow Industrials SPDR (NY: DIA )

419.10 +1.84 (+0.44%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 323.12 326.08 323.09 325.55 3,847,473 +1.97(+0.61%)
Jun 29, 2021 324.63 325.34 323.34 323.58 2,512,080 +0.06(+0.02%)
Jun 28, 2021 324.96 325.05 322.59 323.52 3,817,728 -1.56(-0.48%)
Jun 25, 2021 324.36 325.58 323.79 325.08 3,854,851 +2.33(+0.72%)
Jun 24, 2021 321.51 323.06 321.23 322.75 3,914,483 +3.02(+0.94%)
Jun 23, 2021 320.49 321.03 319.63 319.73 3,262,600 -0.63(-0.20%)
Jun 22, 2021 319.68 321.26 318.47 320.36 4,280,547 +0.63(+0.20%)
Jun 21, 2021 316.40 320.02 315.60 319.73 5,748,302 +5.49(+1.75%)
Jun 18, 2021 315.54 316.39 313.97 314.23 7,551,346 -4.90(-1.54%)
Jun 17, 2021 320.94 321.62 317.22 319.14 5,478,392 -1.99(-0.62%)
Jun 16, 2021 323.62 323.84 319.93 321.12 4,276,719 -2.50(-0.77%)
Jun 15, 2021 324.66 324.68 322.64 323.62 2,268,109 -0.84(-0.26%)
Jun 14, 2021 324.96 325.00 322.74 324.46 2,676,811 -0.77(-0.24%)
Jun 11, 2021 326.09 326.58 323.77 325.23 3,186,900 +0.13(+0.04%)
Jun 10, 2021 326.57 327.69 324.93 325.10 3,275,969 +0.18(+0.06%)
Jun 09, 2021 326.57 326.89 324.83 324.92 2,748,387 -1.46(-0.45%)
Jun 08, 2021 326.71 326.92 324.88 326.38 2,929,389 -0.24(-0.07%)
Jun 07, 2021 328.42 328.45 326.08 326.62 2,358,781 -1.23(-0.38%)
Jun 04, 2021 327.07 327.94 326.57 327.85 2,752,849 +1.77(+0.54%)
Jun 03, 2021 324.75 326.97 323.76 326.08 4,699,325 -0.32(-0.10%)
Jun 02, 2021 326.77 327.34 325.83 326.40 2,733,178 +0.46(+0.14%)
Jun 01, 2021 328.46 328.56 325.69 325.94 2,740,527 +0.22(+0.07%)
May 28, 2021 326.42 326.52 325.45 325.72 2,806,478 +0.98(+0.30%)
May 27, 2021 325.45 326.21 324.06 324.74 3,188,313 +1.25(+0.39%)
May 26, 2021 323.76 324.29 322.93 323.49 2,189,964 +0.08(+0.03%)
May 25, 2021 324.82 325.12 322.92 323.41 2,780,125 -0.74(-0.23%)
May 24, 2021 323.58 324.83 323.28 324.14 2,684,826 +1.81(+0.56%)
May 21, 2021 322.57 324.25 321.61 322.33 4,754,987 +1.15(+0.36%)
May 20, 2021 319.50 322.51 319.13 321.18 4,818,442 +1.96(+0.61%)
May 19, 2021 317.45 319.34 315.24 319.22 7,678,566 -1.57(-0.49%)
May 18, 2021 323.37 323.98 320.57 320.79 3,678,958 -2.39(-0.74%)
May 17, 2021 322.88 324.57 321.67 323.18 3,462,751 -0.57(-0.18%)
May 14, 2021 321.92 324.39 321.52 323.76 4,973,520 +3.58(+1.12%)
May 13, 2021 316.27 321.67 316.24 320.17 6,099,185 +4.19(+1.32%)
May 12, 2021 321.21 321.85 315.71 315.99 7,459,803 -6.50(-2.01%)
May 11, 2021 324.44 324.66 320.59 322.49 8,919,388 -4.54(-1.39%)
May 10, 2021 328.46 330.18 326.89 327.03 6,470,199 -0.13(-0.04%)
May 07, 2021 324.61 327.55 324.27 327.16 3,749,886 +2.23(+0.69%)
May 06, 2021 322.50 325.05 321.55 324.93 4,539,585 +3.04(+0.94%)
May 05, 2021 321.87 322.85 320.10 321.89 3,710,190 +0.74(+0.23%)
May 04, 2021 319.74 321.19 317.51 321.15 4,760,575 +0.36(+0.11%)
May 03, 2021 320.49 321.80 320.27 320.79 2,868,040 +2.04(+0.64%)
Apr 30, 2021 318.73 319.42 317.73 318.75 3,093,763 -1.53(-0.48%)
Apr 29, 2021 319.65 320.56 317.28 320.29 3,914,119 +2.07(+0.65%)
Apr 28, 2021 319.03 319.27 317.93 318.22 3,214,741 -1.37(-0.43%)
Apr 27, 2021 319.37 320.14 318.53 319.59 2,903,897 -0.04(-0.01%)
Apr 26, 2021 320.83 321.14 319.18 319.63 2,220,947 -0.53(-0.16%)
Apr 23, 2021 317.63 321.25 317.05 320.15 3,844,263 +2.17(+0.68%)
Apr 22, 2021 320.80 320.89 317.01 317.98 5,274,419 -2.99(-0.93%)
Apr 21, 2021 317.52 321.20 317.45 320.97 4,449,664 +2.99(+0.94%)
Apr 20, 2021 319.19 319.62 316.69 317.98 3,998,181 -2.47(-0.77%)
Apr 19, 2021 320.76 320.98 319.42 320.45 3,424,310 -1.04(-0.32%)
Apr 16, 2021 321.38 322.04 320.67 321.50 3,986,324 +1.44(+0.45%)
Apr 15, 2021 318.55 320.32 318.55 320.06 4,127,212 +2.74(+0.86%)
Apr 14, 2021 316.64 318.81 316.58 317.32 4,218,183 +0.69(+0.22%)
Apr 13, 2021 316.48 317.22 315.40 316.63 3,604,804 -0.71(-0.22%)
Apr 12, 2021 317.07 317.63 316.50 317.34 3,136,551 -0.29(-0.09%)
Apr 09, 2021 315.62 317.84 315.28 317.63 3,227,848 +2.57(+0.81%)
Apr 08, 2021 314.29 315.08 313.47 315.07 2,830,097 +0.71(+0.23%)
Apr 07, 2021 314.13 315.10 313.48 314.35 2,817,007 +0.00(+0.00%)
Apr 06, 2021 314.65 315.34 313.80 314.35 3,172,053 -0.78(-0.25%)
Apr 05, 2021 313.95 316.02 313.92 315.13 5,985,249 +3.53(+1.13%)
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.