Dow Industrials SPDR (NY: DIA )

397.72 +0.16 (+0.04%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,024 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.02 348.48 2,981,853 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,947 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,927 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.37 2,710,380 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,855 +1.89(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,098 +2.37(+0.70%)
Dec 21, 2021 337.07 339.77 336.45 339.71 4,900,665 +5.40(+1.61%)
Dec 20, 2021 334.41 334.66 331.70 334.31 7,612,688 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,096 -4.93(-1.44%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,230 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,647 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,211 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,891 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.16 4,035,195 +2.02(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,982 +0.12(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,211 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,023 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,972 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,879 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,023 +5.88(+1.81%)
Dec 01, 2021 332.52 334.75 325.14 325.28 8,809,013 -4.24(-1.29%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,406 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,358 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,573 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,961 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,945 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,339 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,489 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,671 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,641 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,996 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,265 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.49 3,250,829 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,605 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,617 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,823 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,337 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,742 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,193 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,298 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,242 +1.37(+0.40%)
Nov 01, 2021 342.75 342.76 341.35 342.44 2,672,487 +0.86(+0.25%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,815 +0.89(+0.26%)
Oct 28, 2021 339.22 340.77 339.22 340.70 2,609,907 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,874 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,368 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,183 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,967 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,954 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.90 339.49 3,010,735 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,251 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,990 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.61 336.46 4,411,820 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,127 +4.99(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,070 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.13 327.70 5,348,015 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,701 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,833 -0.10(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,022 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,375 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,272 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,720 -3.02(-0.92%)
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.