Dow Industrials SPDR (NY: DIA )

398.20 +0.64 (+0.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 322.67 323.43 320.45 323.36 3,977,466 -0.71(-0.22%)
Dec 29, 2022 322.58 324.85 322.19 324.07 2,516,008 +3.41(+1.06%)
Dec 28, 2022 324.69 325.71 320.67 320.67 3,160,327 -3.71(-1.14%)
Dec 27, 2022 324.35 325.79 322.62 324.38 3,167,305 +0.43(+0.13%)
Dec 23, 2022 321.69 324.20 320.17 323.95 4,096,435 +1.63(+0.51%)
Dec 22, 2022 323.53 323.87 317.82 322.32 4,990,108 -3.26(-1.00%)
Dec 21, 2022 323.57 326.29 323.16 325.58 5,209,487 +5.09(+1.59%)
Dec 20, 2022 319.71 321.94 318.56 320.48 4,821,691 +0.98(+0.31%)
Dec 19, 2022 320.96 322.39 317.88 319.51 3,798,005 -1.55(-0.48%)
Dec 16, 2022 321.37 322.55 318.59 321.06 6,836,698 -3.00(-0.93%)
Dec 15, 2022 327.75 328.51 322.10 324.06 6,023,698 -7.22(-2.18%)
Dec 14, 2022 332.81 335.61 328.78 331.29 5,635,009 -1.55(-0.47%)
Dec 13, 2022 339.04 339.08 330.59 332.84 5,408,391 +1.16(+0.35%)
Dec 12, 2022 327.32 331.71 327.24 331.68 5,147,607 +5.11(+1.57%)
Dec 09, 2022 328.81 330.21 326.45 326.57 3,918,512 -3.01(-0.91%)
Dec 08, 2022 328.88 330.73 328.21 329.58 3,364,413 +1.97(+0.60%)
Dec 07, 2022 327.32 329.45 326.73 327.61 3,668,409 -0.02(-0.01%)
Dec 06, 2022 330.85 331.71 325.93 327.63 5,663,764 -3.48(-1.05%)
Dec 05, 2022 333.46 334.29 330.13 331.10 3,921,926 -4.59(-1.37%)
Dec 02, 2022 331.91 336.34 331.91 335.69 3,837,215 +0.32(+0.10%)
Dec 01, 2022 337.65 337.66 332.72 335.37 5,464,619 -1.69(-0.50%)
Nov 30, 2022 329.76 337.10 327.36 337.06 7,113,407 +7.47(+2.27%)
Nov 29, 2022 329.06 330.46 327.77 329.60 3,017,270 -0.01(-0.00%)
Nov 28, 2022 332.72 333.98 329.08 329.61 3,173,036 -4.90(-1.46%)
Nov 25, 2022 333.11 334.77 333.05 334.50 1,538,684 +1.53(+0.46%)
Nov 23, 2022 331.67 333.59 331.06 332.97 3,192,327 +0.96(+0.29%)
Nov 22, 2022 329.99 332.17 329.51 332.01 4,501,720 +3.81(+1.16%)
Nov 21, 2022 328.80 329.76 326.73 328.20 2,363,732 -0.31(-0.09%)
Nov 18, 2022 328.60 329.27 326.46 328.51 3,757,744 +1.90(+0.58%)
Nov 17, 2022 323.34 327.27 323.34 326.62 3,712,592 +0.03(+0.01%)
Nov 16, 2022 326.20 327.73 326.08 326.58 3,171,839 -0.14(-0.04%)
Nov 15, 2022 328.94 330.52 324.01 326.72 4,955,276 +0.43(+0.13%)
Nov 14, 2022 327.21 330.28 326.09 326.29 3,394,385 -1.96(-0.60%)
Nov 11, 2022 328.36 328.82 324.71 328.26 5,341,445 +0.51(+0.16%)
Nov 10, 2022 324.79 327.96 322.51 327.74 6,128,511 +11.58(+3.66%)
Nov 09, 2022 320.40 321.53 315.79 316.16 4,924,966 -6.19(-1.92%)
Nov 08, 2022 320.17 324.15 319.02 322.35 6,520,607 +3.20(+1.00%)
Nov 07, 2022 315.96 319.67 315.00 319.15 4,639,624 +4.16(+1.32%)
Nov 04, 2022 314.48 316.94 310.33 314.99 6,445,680 +4.15(+1.33%)
Nov 03, 2022 310.34 312.77 308.23 310.84 4,231,514 -1.45(-0.46%)
Nov 02, 2022 316.27 321.42 312.25 312.29 7,313,694 -4.91(-1.55%)
Nov 01, 2022 320.07 320.52 315.63 317.20 4,495,186 -0.98(-0.31%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,528 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,404,005 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,846 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,903 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,532 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,177 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,730 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,788 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,826 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,748 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,227 +5.09(+1.77%)
Oct 14, 2022 293.82 295.59 287.66 288.27 5,691,040 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,919 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.74 4,504,496 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,620 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,283 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,148 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,897 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,619 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,036 +8.11(+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.