Skip to main content

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 378.69 381.03 377.92 379.80 5,078,596 +2.16(+0.57%)
Apr 18, 2024 378.85 380.73 376.65 377.64 4,579,432 +0.39(+0.10%)
Apr 17, 2024 379.01 379.99 375.94 377.25 4,586,179 -0.53(-0.14%)
Apr 16, 2024 379.54 379.73 376.84 377.78 4,383,379 +0.67(+0.18%)
Apr 15, 2024 383.13 383.62 376.40 377.11 4,872,661 -2.56(-0.67%)
Apr 12, 2024 382.11 382.73 378.61 379.67 5,367,898 -4.67(-1.21%)
Apr 11, 2024 385.27 385.88 381.80 384.34 3,973,887 +0.03(+0.01%)
Apr 10, 2024 384.72 385.77 382.83 384.31 5,174,941 -4.33(-1.11%)
Apr 09, 2024 389.42 389.78 385.53 388.64 4,006,539 -0.26(-0.07%)
Apr 08, 2024 388.85 389.94 388.37 388.90 2,432,399 +0.24(+0.06%)
Apr 05, 2024 386.15 390.25 385.88 388.66 4,425,769 +2.84(+0.74%)
Apr 04, 2024 393.82 394.03 385.40 385.82 5,038,116 -5.24(-1.34%)
Apr 03, 2024 391.48 392.71 389.79 391.06 3,537,461 -0.37(-0.09%)
Apr 02, 2024 391.76 391.94 390.08 391.43 4,036,045 -3.70(-0.94%)
Apr 01, 2024 397.61 397.84 394.52 395.12 3,762,911 -2.43(-0.61%)
Mar 28, 2024 397.85 398.35 396.83 397.55 3,283,414 +0.20(+0.05%)
Mar 27, 2024 394.79 397.37 394.26 397.35 4,428,030 +4.71(+1.20%)
Mar 26, 2024 393.47 394.06 392.43 392.64 3,396,851 -0.10(-0.03%)
Mar 25, 2024 393.71 393.94 392.61 392.74 2,534,771 -1.58(-0.40%)
Mar 22, 2024 397.55 397.85 394.28 394.32 3,157,730 -3.22(-0.81%)
Mar 21, 2024 396.10 398.61 395.60 397.54 4,348,712 +2.76(+0.70%)
Mar 20, 2024 389.95 395.01 389.69 394.78 4,822,307 +4.09(+1.05%)
Mar 19, 2024 387.96 390.88 387.27 390.69 3,304,143 +3.17(+0.82%)
Mar 18, 2024 388.15 388.66 387.29 387.53 2,059,897 +0.73(+0.19%)
Mar 15, 2024 387.54 389.06 385.84 386.80 4,570,693 -2.13(-0.55%)
Mar 14, 2024 391.03 391.27 386.70 388.93 4,468,681 -1.15(-0.29%)
Mar 13, 2024 390.55 391.64 388.92 390.08 2,793,189 +0.43(+0.11%)
Mar 12, 2024 388.11 390.30 386.71 389.65 3,283,326 +2.36(+0.61%)
Mar 11, 2024 385.79 387.52 384.38 387.29 3,403,549 +0.43(+0.11%)
Mar 08, 2024 387.11 389.28 386.58 386.86 4,269,335 -0.46(-0.12%)
Mar 07, 2024 387.94 388.58 386.70 387.32 2,972,069 +1.27(+0.33%)
Mar 06, 2024 387.36 388.00 385.00 386.05 3,046,576 +0.99(+0.26%)
Mar 05, 2024 387.86 388.16 383.80 385.06 4,142,472 -4.03(-1.04%)
Mar 04, 2024 388.21 390.11 388.21 389.09 3,055,764 -1.08(-0.28%)
Mar 01, 2024 388.71 390.47 387.75 390.17 3,868,767 +1.36(+0.35%)
Feb 29, 2024 389.55 389.97 387.32 388.81 3,034,521 +0.35(+0.09%)
Feb 28, 2024 386.81 388.60 386.47 388.46 3,322,560 -0.06(-0.02%)
Feb 27, 2024 389.22 389.31 387.62 388.52 2,376,077 -1.05(-0.27%)
Feb 26, 2024 390.31 391.27 389.10 389.57 1,918,930 -0.57(-0.15%)
Feb 23, 2024 390.63 391.69 389.78 390.14 3,461,662 +0.74(+0.19%)
Feb 22, 2024 387.23 390.33 386.78 389.40 5,002,226 +4.48(+1.16%)
Feb 21, 2024 383.84 385.05 382.20 384.93 3,036,469 +0.36(+0.09%)
Feb 20, 2024 384.39 385.44 383.42 384.57 3,304,453 -0.50(-0.13%)
Feb 16, 2024 386.04 387.12 384.58 385.06 3,783,510 -1.44(-0.37%)
Feb 15, 2024 383.46 386.59 383.15 386.51 3,510,654 +3.94(+1.03%)
Feb 14, 2024 382.28 382.82 380.36 382.57 3,480,012 +1.46(+0.38%)
Feb 13, 2024 383.34 383.43 378.75 381.10 5,347,902 -5.27(-1.36%)
Feb 12, 2024 384.76 387.66 384.71 386.37 2,420,953 +1.38(+0.36%)
Feb 09, 2024 385.45 385.76 384.02 384.99 3,542,153 -0.63(-0.16%)
Feb 08, 2024 385.73 385.93 383.78 385.61 2,558,226 +0.68(+0.18%)
Feb 07, 2024 384.66 385.71 383.92 384.94 2,808,869 +1.58(+0.41%)
Feb 06, 2024 382.20 383.64 381.78 383.35 2,516,208 +1.49(+0.39%)
Feb 05, 2024 384.26 384.26 380.41 381.86 3,773,566 -2.83(-0.74%)
Feb 02, 2024 382.27 386.04 381.52 384.69 3,360,056 +1.31(+0.34%)
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.