Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.32 (+0.08%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 348.34 349.33 347.97 349.32 2,243,003 +1.07(+0.31%)
Jul 28, 2023 348.28 349.31 347.22 348.25 3,277,208 +1.68(+0.48%)
Jul 27, 2023 349.61 350.10 345.86 346.57 4,958,198 -2.44(-0.70%)
Jul 26, 2023 346.94 350.02 346.92 349.01 3,134,203 +0.91(+0.26%)
Jul 25, 2023 347.59 348.94 347.34 348.10 2,589,985 +0.25(+0.07%)
Jul 24, 2023 346.51 348.34 346.34 347.85 3,127,312 +1.90(+0.55%)
Jul 21, 2023 346.61 347.11 345.53 345.95 3,024,798 -0.02(-0.01%)
Jul 20, 2023 345.01 347.41 344.92 345.98 4,639,358 +1.71(+0.50%)
Jul 19, 2023 343.98 346.00 343.98 344.27 5,966,798 +1.09(+0.32%)
Jul 18, 2023 339.32 343.50 338.93 343.18 4,704,802 +3.66(+1.08%)
Jul 17, 2023 338.25 340.35 337.92 339.52 2,914,516 +0.67(+0.20%)
Jul 14, 2023 339.38 339.59 338.20 338.85 3,354,976 +1.23(+0.36%)
Jul 13, 2023 338.04 338.56 337.41 337.62 2,514,526 +0.28(+0.08%)
Jul 12, 2023 338.59 339.57 336.87 337.34 4,217,266 +0.97(+0.29%)
Jul 11, 2023 334.50 336.64 333.73 336.37 2,526,821 +3.00(+0.90%)
Jul 10, 2023 331.22 333.43 331.00 333.36 2,607,312 +2.11(+0.64%)
Jul 07, 2023 331.78 334.17 331.02 331.25 2,905,442 -1.77(-0.53%)
Jul 06, 2023 334.01 334.63 331.52 333.02 3,811,149 -3.52(-1.04%)
Jul 05, 2023 336.11 337.45 335.98 336.53 2,768,607 -1.24(-0.37%)
Jul 03, 2023 336.72 338.22 336.50 337.77 1,730,097 +0.22(+0.06%)
Jun 30, 2023 336.94 338.27 336.48 337.55 3,083,932 +2.64(+0.79%)
Jun 29, 2023 332.21 335.14 331.92 334.91 2,954,727 +2.48(+0.75%)
Jun 28, 2023 332.53 332.73 331.25 332.43 2,346,938 -0.59(-0.18%)
Jun 27, 2023 330.93 333.43 330.93 333.02 1,810,424 +2.05(+0.62%)
Jun 26, 2023 330.63 331.89 329.80 330.97 2,344,031 -0.02(-0.01%)
Jun 23, 2023 330.95 332.00 330.06 330.99 3,791,072 -2.14(-0.64%)
Jun 22, 2023 332.73 333.70 332.05 333.13 2,656,374 -0.09(-0.03%)
Jun 21, 2023 333.40 334.67 332.48 333.21 3,105,120 -1.01(-0.30%)
Jun 20, 2023 335.05 335.36 332.79 334.23 3,606,069 -2.44(-0.73%)
Jun 16, 2023 339.03 339.40 336.45 336.67 5,680,787 -1.02(-0.30%)
Jun 15, 2023 333.37 338.49 333.20 337.69 4,818,063 +4.26(+1.28%)
Jun 14, 2023 334.38 335.02 331.40 333.44 3,843,412 -2.15(-0.64%)
Jun 13, 2023 334.73 336.58 334.59 335.59 3,320,263 +1.42(+0.42%)
Jun 12, 2023 332.77 334.30 332.27 334.17 2,081,529 +1.86(+0.56%)
Jun 09, 2023 331.62 333.28 331.38 332.31 3,231,264 +0.45(+0.14%)
Jun 08, 2023 330.31 332.30 329.84 331.86 2,783,295 +1.61(+0.49%)
Jun 07, 2023 329.63 330.59 329.04 330.25 2,795,844 +0.98(+0.30%)
Jun 06, 2023 329.13 329.83 327.61 329.27 2,883,531 +0.04(+0.01%)
Jun 05, 2023 331.27 331.53 329.07 329.23 4,036,275 -1.90(-0.57%)
Jun 02, 2023 326.40 331.55 326.27 331.13 5,701,738 +6.98(+2.15%)
Jun 01, 2023 322.16 325.17 320.60 324.15 3,145,300 +1.39(+0.43%)
May 31, 2023 322.69 323.39 320.98 322.76 3,131,680 -0.98(-0.30%)
May 30, 2023 323.87 324.52 322.17 323.74 3,544,145 -0.31(-0.10%)
May 26, 2023 321.40 324.81 321.19 324.05 3,655,045 +3.03(+0.94%)
May 25, 2023 321.34 321.98 319.13 321.02 3,570,388 -0.25(-0.08%)
May 24, 2023 323.23 323.46 320.76 321.28 3,037,084 -2.55(-0.79%)
May 23, 2023 324.95 326.26 323.31 323.83 2,576,015 -2.24(-0.69%)
May 22, 2023 327.26 328.27 325.21 326.07 2,601,628 -1.26(-0.39%)
May 19, 2023 329.07 329.55 326.38 327.33 3,784,387 -1.12(-0.34%)
May 18, 2023 326.34 328.82 325.22 328.45 3,625,638 +1.42(+0.43%)
May 17, 2023 324.62 327.58 323.40 327.04 3,134,782 +4.16(+1.29%)
May 16, 2023 325.18 325.53 322.80 322.87 2,320,559 -3.34(-1.02%)
May 15, 2023 325.96 326.69 324.35 326.21 2,220,196 +0.56(+0.17%)
May 12, 2023 326.85 326.88 323.81 325.66 2,697,419 -0.13(-0.04%)
May 11, 2023 326.19 326.31 323.97 325.79 2,812,055 -2.11(-0.64%)
May 10, 2023 329.76 330.20 324.96 327.90 3,442,738 -0.27(-0.08%)
May 09, 2023 327.82 329.06 327.56 328.17 1,969,369 -0.44(-0.13%)
May 08, 2023 329.54 329.75 327.50 328.61 1,830,333 -0.50(-0.15%)
May 05, 2023 326.69 329.86 326.38 329.11 3,624,780 +5.28(+1.63%)
May 04, 2023 325.74 326.04 321.91 323.83 3,653,437 -2.72(-0.83%)
May 03, 2023 329.50 330.52 326.37 326.55 4,013,753 -2.70(-0.82%)
May 02, 2023 332.25 332.30 326.74 329.25 3,349,260 -3.41(-1.03%)
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.