Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 337.08 337.18 336.08 336.36 2,717,755 +1.01(+0.30%)
May 27, 2021 336.08 336.86 334.63 335.35 3,087,519 +1.30(+0.39%)
May 26, 2021 334.33 334.88 333.47 334.05 2,120,731 +0.09(+0.03%)
May 25, 2021 335.42 335.74 333.46 333.96 2,692,235 -0.76(-0.23%)
May 24, 2021 334.15 335.43 333.84 334.72 2,599,949 +1.87(+0.56%)
May 21, 2021 333.10 334.83 332.11 332.85 4,604,664 +1.19(+0.36%)
May 20, 2021 329.94 333.04 329.55 331.66 4,666,115 +2.02(+0.61%)
May 19, 2021 327.82 329.76 325.53 329.64 7,435,821 -1.62(-0.49%)
May 18, 2021 333.93 334.56 331.03 331.27 3,562,654 -2.47(-0.74%)
May 17, 2021 333.42 335.17 332.17 333.73 3,353,282 -0.59(-0.18%)
May 14, 2021 332.43 334.98 332.01 334.32 4,816,290 +3.70(+1.12%)
May 13, 2021 326.60 332.17 326.57 330.62 5,906,370 +4.32(+1.32%)
May 12, 2021 331.69 332.35 326.02 326.30 7,223,974 -6.71(-2.02%)
May 11, 2021 335.03 335.26 331.05 333.01 8,637,416 -4.69(-1.39%)
May 10, 2021 339.18 340.96 337.56 337.70 6,265,654 -0.14(-0.04%)
May 07, 2021 335.21 338.24 334.86 337.84 3,631,339 +2.30(+0.69%)
May 06, 2021 333.03 335.67 332.04 335.54 4,396,074 +3.14(+0.94%)
May 05, 2021 332.37 333.39 330.55 332.40 3,592,899 +0.77(+0.23%)
May 04, 2021 330.18 331.67 327.88 331.63 4,610,077 +0.37(+0.11%)
May 03, 2021 330.95 332.31 330.72 331.27 2,777,372 +2.11(+0.64%)
Apr 30, 2021 329.14 329.85 328.10 329.16 2,995,959 -1.58(-0.48%)
Apr 29, 2021 330.08 331.02 327.63 330.74 3,790,381 +2.14(+0.65%)
Apr 28, 2021 329.44 329.69 328.30 328.61 3,113,112 -1.42(-0.43%)
Apr 27, 2021 329.80 330.60 328.93 330.02 2,812,095 -0.04(-0.01%)
Apr 26, 2021 331.31 331.62 329.60 330.06 2,150,735 -0.54(-0.16%)
Apr 23, 2021 328.00 331.73 327.40 330.61 3,722,733 +2.24(+0.68%)
Apr 22, 2021 331.28 331.36 327.36 328.36 5,107,676 -3.09(-0.93%)
Apr 21, 2021 327.89 331.68 327.82 331.45 4,308,996 +3.09(+0.94%)
Apr 20, 2021 329.61 330.05 327.03 328.36 3,871,785 -2.55(-0.77%)
Apr 19, 2021 331.23 331.46 329.85 330.92 3,316,056 -1.08(-0.32%)
Apr 16, 2021 331.87 332.55 331.14 331.99 3,860,303 +1.49(+0.45%)
Apr 15, 2021 328.94 330.78 328.94 330.51 3,996,737 +2.82(+0.86%)
Apr 14, 2021 326.98 329.21 326.92 327.68 4,084,831 +0.72(+0.22%)
Apr 13, 2021 326.81 327.57 325.70 326.96 3,490,844 -0.74(-0.23%)
Apr 12, 2021 327.42 328.00 326.83 327.70 3,037,394 -0.30(-0.09%)
Apr 09, 2021 325.92 328.21 325.57 328.00 3,125,804 +2.65(+0.81%)
Apr 08, 2021 324.55 325.37 323.70 325.35 2,740,628 +0.74(+0.23%)
Apr 07, 2021 324.39 325.39 323.71 324.61 2,727,952 +0.00(+0.00%)
Apr 06, 2021 324.92 325.63 324.04 324.61 3,071,773 -0.81(-0.25%)
Apr 05, 2021 324.20 326.34 324.17 325.42 5,796,035 +3.64(+1.13%)
Apr 01, 2021 321.13 321.93 320.10 321.78 6,114,406 +1.23(+0.38%)
Mar 31, 2021 320.96 321.94 320.31 320.55 3,872,492 -0.62(-0.19%)
Mar 30, 2021 321.39 321.93 320.16 321.17 4,699,925 -0.82(-0.25%)
Mar 29, 2021 319.68 322.76 319.30 321.98 5,351,349 +1.02(+0.32%)
Mar 26, 2021 318.04 321.24 317.15 320.96 5,105,467 +4.29(+1.36%)
Mar 25, 2021 313.29 317.09 311.26 316.67 5,708,390 +2.05(+0.65%)
Mar 24, 2021 315.79 318.17 314.62 314.62 6,274,865 +0.02(+0.01%)
Mar 23, 2021 316.80 317.93 314.00 314.61 5,217,717 -3.09(-0.97%)
Mar 22, 2021 316.05 318.41 315.55 317.69 3,917,131 +1.19(+0.38%)
Mar 19, 2021 318.52 318.60 315.50 316.50 5,797,973 -2.60(-0.81%)
Mar 18, 2021 320.01 322.49 318.53 319.10 5,556,277 -1.37(-0.43%)
Mar 17, 2021 318.95 320.72 318.15 320.46 4,466,632 +1.85(+0.58%)
Mar 16, 2021 319.57 319.72 318.09 318.61 3,374,621 -1.19(-0.37%)
Mar 15, 2021 318.92 319.95 316.63 319.81 4,603,402 +1.72(+0.54%)
Mar 12, 2021 315.52 318.25 315.36 318.08 4,394,004 +2.89(+0.92%)
Mar 11, 2021 314.59 316.78 313.74 315.19 5,920,068 +1.94(+0.62%)
Mar 10, 2021 310.54 314.20 310.49 313.26 6,645,102 +4.57(+1.48%)
Mar 09, 2021 309.52 311.75 308.52 308.68 5,999,145 +0.35(+0.11%)
Mar 08, 2021 306.88 311.71 305.99 308.33 8,489,415 +2.92(+0.95%)
Mar 05, 2021 302.76 306.20 298.31 305.42 7,241,731 +5.48(+1.83%)
Mar 04, 2021 303.43 305.11 296.16 299.93 8,828,364 -3.30(-1.09%)
Mar 03, 2021 304.16 306.03 303.08 303.24 5,296,334 -1.16(-0.38%)
Mar 02, 2021 305.88 306.57 304.23 304.40 4,200,355 -1.36(-0.44%)
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.