Dow Industrials SPDR (NY: DIA )

336.44 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 336.14 338.33 335.54 336.44 3,572,116 -0.02(-0.01%)
Dec 06, 2022 339.77 340.65 334.72 336.46 5,515,094 -3.57(-1.05%)
Dec 05, 2022 342.45 343.31 339.03 340.03 3,818,979 -4.71(-1.37%)
Dec 02, 2022 340.86 345.41 340.86 344.74 3,736,491 +0.33(+0.10%)
Dec 01, 2022 346.75 346.76 341.69 344.41 5,321,177 -1.74(-0.50%)
Nov 30, 2022 338.65 346.19 336.18 346.15 6,926,685 +7.67(+2.27%)
Nov 29, 2022 337.93 339.37 336.61 338.48 2,938,069 -0.01(-0.00%)
Nov 28, 2022 341.69 342.98 337.95 338.49 3,089,746 -5.03(-1.46%)
Nov 25, 2022 342.09 343.80 342.03 343.52 1,498,295 +1.57(+0.46%)
Nov 23, 2022 340.61 342.58 339.99 341.95 3,108,531 +0.99(+0.29%)
Nov 22, 2022 338.89 341.12 338.39 340.96 4,383,553 +3.91(+1.16%)
Nov 21, 2022 337.66 338.65 335.54 337.05 2,301,686 -0.32(-0.09%)
Nov 18, 2022 337.46 338.15 335.26 337.37 3,659,106 +1.95(+0.58%)
Nov 17, 2022 332.06 336.10 332.06 335.42 3,615,139 +0.03(+0.01%)
Nov 16, 2022 334.99 336.57 334.87 335.39 3,088,580 -0.14(-0.04%)
Nov 15, 2022 337.80 339.43 332.75 335.53 4,825,203 +0.44(+0.13%)
Nov 14, 2022 336.03 339.18 334.88 335.09 3,305,285 -2.02(-0.60%)
Nov 11, 2022 337.21 337.68 333.46 337.11 5,201,236 +0.53(+0.16%)
Nov 10, 2022 333.54 336.81 331.21 336.58 5,967,642 +11.90(+3.66%)
Nov 09, 2022 329.04 330.20 324.30 324.68 4,795,689 -6.36(-1.92%)
Nov 08, 2022 328.80 332.88 327.62 331.04 6,349,445 +3.28(+1.00%)
Nov 07, 2022 324.48 328.28 323.49 327.75 4,517,837 +4.27(+1.32%)
Nov 04, 2022 322.95 325.48 318.69 323.48 6,276,486 +4.26(+1.33%)
Nov 03, 2022 318.70 321.20 316.54 319.22 4,120,439 -1.49(-0.46%)
Nov 02, 2022 324.80 330.08 320.67 320.71 7,121,715 -5.04(-1.55%)
Nov 01, 2022 328.70 329.16 324.14 325.75 4,377,191 -1.01(-0.31%)
Oct 31, 2022 326.26 328.15 325.20 326.76 5,138,023 -1.16(-0.35%)
Oct 28, 2022 321.12 328.22 320.81 327.91 5,262,154 +8.10(+2.53%)
Oct 27, 2022 320.91 323.21 319.27 319.81 4,264,878 +2.08(+0.65%)
Oct 26, 2022 317.34 321.07 317.13 317.74 5,007,906 -0.11(-0.03%)
Oct 25, 2022 313.71 318.13 313.47 317.85 6,030,956 +3.43(+1.09%)
Oct 24, 2022 311.90 315.36 310.97 314.41 4,340,179 +4.16(+1.34%)
Oct 21, 2022 302.47 310.57 301.40 310.25 5,388,474 +7.74(+2.56%)
Oct 20, 2022 304.03 307.56 301.94 302.51 3,582,222 -1.04(-0.34%)
Oct 19, 2022 303.54 305.85 301.50 303.55 2,944,453 -1.12(-0.37%)
Oct 18, 2022 307.45 307.57 302.25 304.67 4,694,207 +3.40(+1.13%)
Oct 17, 2022 300.10 302.41 299.19 301.27 3,562,202 +5.23(+1.77%)
Oct 14, 2022 301.75 303.56 295.41 296.04 5,541,654 -3.73(-1.24%)
Oct 13, 2022 286.39 300.94 285.87 299.77 7,407,243 +8.38(+2.88%)
Oct 12, 2022 291.69 293.80 290.61 291.39 4,386,257 -0.13(-0.04%)
Oct 11, 2022 290.42 295.36 289.96 291.52 3,857,630 +0.33(+0.11%)
Oct 10, 2022 293.51 294.15 289.33 291.19 3,159,123 -1.01(-0.34%)
Oct 07, 2022 295.95 296.11 290.67 292.20 3,037,273 -6.24(-2.09%)
Oct 06, 2022 300.68 302.51 297.83 298.44 3,087,663 -3.55(-1.18%)
Oct 05, 2022 298.94 303.75 298.02 302.00 2,751,448 -0.35(-0.12%)
Oct 04, 2022 297.83 302.38 297.66 302.34 4,173,530 +8.33(+2.83%)
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.