Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 335.69 336.16 331.56 331.63 4,159,084 -5.06(-1.50%)
Mar 30, 2022 336.72 337.98 335.08 336.69 4,086,058 -0.81(-0.24%)
Mar 29, 2022 337.21 338.21 334.78 337.50 4,984,362 +3.33(+1.00%)
Mar 28, 2022 332.51 334.18 330.25 334.18 3,096,651 +0.91(+0.27%)
Mar 25, 2022 332.56 334.01 331.02 333.27 3,354,526 +1.42(+0.43%)
Mar 24, 2022 329.39 331.85 328.39 331.85 3,720,377 +3.49(+1.06%)
Mar 23, 2022 330.60 331.26 328.31 328.36 4,284,760 -4.52(-1.36%)
Mar 22, 2022 331.91 333.44 331.66 332.88 4,632,226 +2.58(+0.78%)
Mar 21, 2022 331.42 332.68 328.25 330.30 4,527,535 -1.67(-0.50%)
Mar 18, 2022 328.56 332.21 327.63 331.98 6,174,474 +2.40(+0.73%)
Mar 17, 2022 324.32 329.71 324.00 329.57 6,321,176 +3.90(+1.20%)
Mar 16, 2022 323.60 325.73 319.17 325.67 10,033,359 +4.93(+1.54%)
Mar 15, 2022 316.74 321.37 315.89 320.74 6,964,749 +5.84(+1.85%)
Mar 14, 2022 316.50 319.22 313.68 314.90 5,908,373 +0.05(+0.02%)
Mar 11, 2022 318.75 320.30 314.54 314.85 7,256,988 -1.99(-0.63%)
Mar 10, 2022 314.19 317.55 313.57 316.85 3,469,423 -1.23(-0.39%)
Mar 09, 2022 317.81 319.64 316.33 318.08 4,884,288 +6.55(+2.10%)
Mar 08, 2022 313.39 319.03 311.07 311.52 8,582,992 -1.85(-0.59%)
Mar 07, 2022 319.80 319.89 313.25 313.38 6,892,396 -7.63(-2.38%)
Mar 04, 2022 319.23 321.38 317.51 321.01 6,324,705 -1.58(-0.49%)
Mar 03, 2022 325.05 326.37 321.21 322.59 8,092,046 -0.83(-0.26%)
Mar 02, 2022 319.86 324.80 319.31 323.42 7,223,304 +5.57(+1.75%)
Mar 01, 2022 321.77 323.44 316.10 317.85 8,929,188 -5.90(-1.82%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,841 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,763 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,632 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,606 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,463 -4.74(-1.46%)
Feb 18, 2022 325.31 0 -2.08(-0.64%)
Feb 17, 2022 330.96 331.23 326.61 327.39 4,649,085 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,933 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,616 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,196 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,087 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,981 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,069 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,018 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,405 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,865 -0.10(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,263 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,179 +1.99(+0.59%)
Feb 01, 2022 334.99 337.48 333.11 337.16 8,009,030 +2.72(+0.81%)
Jan 31, 2022 329.39 334.71 334.44 8,792,687 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,419 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,654 +0.08(+0.03%)
Jan 26, 2022 329.64 331.51 323.23 325.28 19,958,478 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.45 326.70 19,552,318 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,076 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,458 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,616 -2.87(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,409 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,804 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,886 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,913 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,638 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,715 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,731 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,925 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,662 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,259 +2.08(+0.60%)
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.