Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 323.36 324.89 315.20 315.76 6,782,207 -9.19(-2.83%)
Apr 28, 2022 321.08 326.15 318.44 324.96 6,240,037 +6.00(+1.88%)
Apr 27, 2022 319.77 322.76 317.09 318.96 7,196,894 +0.56(+0.17%)
Apr 26, 2022 323.75 324.73 318.23 318.40 7,945,666 -7.77(-2.38%)
Apr 25, 2022 322.24 326.67 319.12 326.17 7,105,686 +2.19(+0.68%)
Apr 22, 2022 331.71 331.77 323.47 323.98 7,161,631 -9.04(-2.71%)
Apr 21, 2022 339.01 339.88 332.51 333.02 5,605,495 -3.66(-1.09%)
Apr 20, 2022 336.23 338.15 335.48 336.68 5,924,595 +2.31(+0.69%)
Apr 19, 2022 329.75 334.96 329.71 334.37 4,444,436 +4.81(+1.46%)
Apr 18, 2022 329.34 331.45 328.15 329.56 4,106,066 -0.18(-0.06%)
Apr 14, 2022 332.06 334.00 329.70 329.75 4,363,977 -1.29(-0.39%)
Apr 13, 2022 327.13 331.31 326.99 331.03 3,764,475 +3.39(+1.03%)
Apr 12, 2022 329.74 331.98 326.47 327.64 4,700,634 -0.94(-0.29%)
Apr 11, 2022 330.65 332.30 328.14 328.58 5,547,927 -3.99(-1.20%)
Apr 08, 2022 330.98 334.25 329.97 332.57 4,737,704 +1.34(+0.40%)
Apr 07, 2022 329.13 332.31 327.33 331.23 4,803,960 +1.17(+0.35%)
Apr 06, 2022 328.95 331.32 328.10 330.06 5,666,964 -1.52(-0.46%)
Apr 05, 2022 333.00 336.10 330.78 331.59 4,523,844 -2.78(-0.83%)
Apr 04, 2022 332.83 334.40 331.29 334.36 3,996,756 +1.18(+0.35%)
Apr 01, 2022 333.32 333.51 330.53 333.19 3,718,618 +1.13(+0.34%)
Mar 31, 2022 336.12 336.59 331.99 332.06 4,153,771 -5.06(-1.50%)
Mar 30, 2022 337.15 338.41 335.51 337.12 4,080,838 -0.81(-0.24%)
Mar 29, 2022 337.64 338.64 335.21 337.94 4,977,995 +3.33(+1.00%)
Mar 28, 2022 332.94 334.60 330.67 334.60 3,092,695 +0.91(+0.27%)
Mar 25, 2022 332.99 334.44 331.44 333.69 3,350,241 +1.42(+0.43%)
Mar 24, 2022 329.82 332.28 328.81 332.28 3,715,625 +3.49(+1.06%)
Mar 23, 2022 331.02 331.68 328.73 328.78 4,279,287 -4.53(-1.36%)
Mar 22, 2022 332.33 333.87 332.08 333.31 4,626,309 +2.58(+0.78%)
Mar 21, 2022 331.85 333.11 328.67 330.73 4,521,752 -1.68(-0.50%)
Mar 18, 2022 328.98 332.64 328.05 332.40 6,166,587 +2.41(+0.73%)
Mar 17, 2022 324.73 330.13 324.42 330.00 6,313,093 +3.91(+1.20%)
Mar 16, 2022 324.02 326.15 319.57 326.09 10,020,529 +4.94(+1.54%)
Mar 15, 2022 317.15 321.78 316.30 321.15 6,955,843 +5.85(+1.85%)
Mar 14, 2022 316.91 319.63 314.08 315.30 5,900,818 +0.05(+0.02%)
Mar 11, 2022 319.15 320.71 314.94 315.26 7,247,709 -2.00(-0.63%)
Mar 10, 2022 314.59 317.96 313.98 317.25 3,464,987 -1.23(-0.39%)
Mar 09, 2022 318.22 320.05 316.74 318.49 4,878,043 +6.56(+2.10%)
Mar 08, 2022 313.80 319.44 311.47 311.92 8,572,017 -1.85(-0.59%)
Mar 07, 2022 320.20 320.30 313.65 313.78 6,883,582 -7.64(-2.38%)
Mar 04, 2022 319.64 321.80 317.91 321.42 6,316,618 -1.59(-0.49%)
Mar 03, 2022 325.47 326.79 321.62 323.00 8,081,699 -0.83(-0.26%)
Mar 02, 2022 320.27 325.22 319.72 323.83 7,214,068 +5.58(+1.75%)
Mar 01, 2022 322.18 323.85 316.51 318.26 8,917,771 -5.90(-1.82%)
Feb 28, 2022 320.92 324.62 319.81 324.16 8,596,835 -1.15(-0.35%)
Feb 25, 2022 318.75 325.76 320.08 325.31 9,941,035 +7.83(+2.47%)
Feb 24, 2022 308.38 317.86 308.25 317.47 14,801,681 +0.78(+0.25%)
Feb 23, 2022 323.03 323.13 316.02 316.69 5,982,946 -4.29(-1.34%)
Feb 22, 2022 323.63 325.04 318.66 320.98 8,304,830 -4.75(-1.46%)
Feb 18, 2022 325.73 0 -2.08(-0.64%)
Feb 17, 2022 331.39 331.65 327.03 327.81 4,643,144 -4.89(-1.47%)
Feb 16, 2022 332.65 334.52 330.70 332.70 4,702,916 -1.35(-0.40%)
Feb 15, 2022 332.82 334.56 332.26 334.05 5,171,000 +4.13(+1.25%)
Feb 14, 2022 330.71 331.50 327.35 329.92 7,659,397 -1.34(-0.40%)
Feb 11, 2022 336.18 338.05 330.24 331.25 8,609,073 -5.02(-1.49%)
Feb 10, 2022 338.40 341.52 334.82 336.27 10,786,181 -4.88(-1.43%)
Feb 09, 2022 340.85 341.56 340.19 341.15 5,006,663 +2.99(+0.88%)
Feb 08, 2022 335.36 338.94 334.59 338.17 4,779,903 +3.47(+1.04%)
Feb 07, 2022 335.04 336.85 333.69 334.70 4,972,043 +0.03(+0.01%)
Feb 04, 2022 334.22 336.94 331.76 334.67 8,945,420 -0.11(-0.03%)
Feb 03, 2022 338.44 334.39 334.77 9,787,740 -4.82(-1.42%)
Feb 02, 2022 337.26 340.19 336.47 339.59 9,231,369 +1.99(+0.59%)
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.