Dow Industrials SPDR (NY: DIA )

336.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 304.42 307.46 301.94 305.48 4,143,308 -2.21(-0.72%)
Jun 29, 2022 308.04 309.11 306.48 307.69 2,474,696 +0.70(+0.23%)
Jun 28, 2022 313.60 316.33 306.88 306.99 3,051,331 -4.98(-1.60%)
Jun 27, 2022 313.00 313.49 311.00 311.97 1,910,408 -0.65(-0.21%)
Jun 24, 2022 306.85 312.72 306.77 312.62 3,340,202 +8.22(+2.70%)
Jun 23, 2022 303.35 304.73 300.48 304.41 3,608,713 +2.11(+0.70%)
Jun 22, 2022 299.24 305.34 299.04 302.29 6,402,721 -0.68(-0.22%)
Jun 21, 2022 300.78 304.14 300.32 302.97 3,269,581 +6.52(+2.20%)
Jun 17, 2022 296.00 299.29 294.14 296.45 4,774,267 -0.48(-0.16%)
Jun 16, 2022 298.39 298.68 295.07 296.93 4,986,529 -7.26(-2.39%)
Jun 15, 2022 303.37 307.61 299.27 304.19 7,129,786 +2.90(+0.96%)
Jun 14, 2022 303.58 304.38 298.94 301.29 3,757,165 -1.27(-0.42%)
Jun 13, 2022 304.46 306.56 301.15 302.56 6,374,888 -8.70(-2.80%)
Jun 10, 2022 315.16 315.62 311.21 311.26 4,609,660 -8.55(-2.67%)
Jun 09, 2022 324.91 326.73 319.84 319.81 2,611,661 -6.32(-1.94%)
Jun 08, 2022 327.29 328.64 325.31 326.12 2,052,560 -2.76(-0.84%)
Jun 07, 2022 323.59 329.18 323.59 328.88 2,446,243 +2.69(+0.83%)
Jun 06, 2022 328.31 329.45 325.28 326.19 1,976,473 +0.10(+0.03%)
Jun 03, 2022 326.61 328.45 325.48 326.09 4,192,325 -3.39(-1.03%)
Jun 02, 2022 325.30 329.49 322.14 329.48 3,755,128 +4.37(+1.34%)
Jun 01, 2022 329.12 329.66 322.87 325.11 3,757,076 -1.82(-0.56%)
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%)
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.