Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 285.60 286.41 280.59 281.74 6,310,281 -5.88(-2.05%)
Jan 28, 2021 286.60 290.77 286.45 287.62 6,792,378 +2.64(+0.93%)
Jan 27, 2021 288.06 288.23 283.89 284.98 6,086,168 -5.76(-1.98%)
Jan 26, 2021 291.82 292.43 290.57 290.74 2,357,258 -0.24(-0.08%)
Jan 25, 2021 290.36 291.11 287.20 290.98 4,830,377 -0.30(-0.10%)
Jan 22, 2021 291.18 292.27 290.46 291.29 2,181,180 -1.79(-0.61%)
Jan 21, 2021 293.20 293.86 292.44 293.07 2,052,445 +0.09(+0.03%)
Jan 20, 2021 291.72 293.51 291.26 292.98 2,542,756 +2.30(+0.79%)
Jan 19, 2021 291.65 292.01 290.00 290.67 2,949,759 +1.13(+0.39%)
Jan 15, 2021 289.44 290.67 287.58 289.55 4,266,269 -1.69(-0.58%)
Jan 14, 2021 292.69 293.33 291.09 291.24 3,420,971 -0.55(-0.19%)
Jan 13, 2021 291.79 292.70 291.12 291.79 1,967,378 -0.10(-0.04%)
Jan 12, 2021 291.36 292.37 290.17 291.89 2,436,296 +0.54(+0.18%)
Jan 11, 2021 289.77 292.13 289.71 291.35 2,992,994 -0.82(-0.28%)
Jan 08, 2021 292.37 292.54 289.31 292.17 3,443,823 +0.51(+0.17%)
Jan 07, 2021 290.93 293.05 290.31 291.66 4,364,750 +2.15(+0.74%)
Jan 06, 2021 285.32 291.42 284.68 289.51 7,742,127 +4.11(+1.44%)
Jan 05, 2021 283.61 286.54 283.10 285.41 3,554,361 +1.43(+0.50%)
Jan 04, 2021 287.99 288.06 280.62 283.98 5,429,572 -3.26(-1.13%)
Dec 31, 2020 287.24 287.24 287.24 2,209,333 +1.56(+0.55%)
Dec 30, 2020 285.66 286.62 285.43 285.68 2,209,333 +0.63(+0.22%)
Dec 29, 2020 286.90 287.15 284.28 285.05 2,458,024 -0.51(-0.18%)
Dec 28, 2020 285.27 286.64 284.95 285.56 2,517,686 +1.86(+0.66%)
Dec 24, 2020 283.36 283.77 282.67 283.70 2,082,007 +0.69(+0.25%)
Dec 23, 2020 282.93 284.42 282.87 283.00 2,882,164 +1.14(+0.40%)
Dec 22, 2020 283.53 283.57 281.67 281.87 2,872,683 -1.94(-0.68%)
Dec 21, 2020 280.66 284.59 279.38 283.81 6,734,064 +0.23(+0.08%)
Dec 18, 2020 284.68 284.75 282.02 283.58 4,728,989 -0.94(-0.33%)
Dec 17, 2020 284.27 284.73 283.93 284.53 3,187,682 +1.26(+0.44%)
Dec 16, 2020 283.64 283.94 282.49 283.27 2,097,228 -0.44(-0.16%)
Dec 15, 2020 282.14 284.01 280.77 283.71 4,492,206 +3.30(+1.18%)
Dec 14, 2020 284.09 284.82 280.32 280.41 3,871,723 -1.72(-0.61%)
Dec 11, 2020 280.72 282.36 280.02 282.13 2,617,876 +0.37(+0.13%)
Dec 10, 2020 281.25 282.33 280.50 281.76 2,550,862 -0.32(-0.11%)
Dec 09, 2020 284.27 284.63 281.23 282.08 3,271,418 -1.24(-0.44%)
Dec 08, 2020 281.26 283.94 281.24 283.32 2,340,694 +1.03(+0.37%)
Dec 07, 2020 282.91 283.28 281.25 282.29 2,752,497 -1.40(-0.49%)
Dec 04, 2020 281.95 283.68 281.82 283.68 2,930,297 +2.37(+0.84%)
Dec 03, 2020 280.67 282.57 280.36 281.31 3,318,946 +0.82(+0.29%)
Dec 02, 2020 278.54 280.64 277.83 280.49 2,629,416 +0.69(+0.25%)
Dec 01, 2020 281.00 282.20 279.55 279.79 3,030,595 +1.71(+0.61%)
Nov 30, 2020 278.93 279.19 276.33 278.09 4,399,738 -2.46(-0.88%)
Nov 27, 2020 280.73 281.44 279.54 280.54 1,619,172 +0.47(+0.17%)
Nov 25, 2020 281.21 281.29 279.43 280.07 2,804,326 -1.59(-0.56%)
Nov 24, 2020 280.26 282.30 279.66 281.66 4,238,320 +3.59(+1.29%)
Nov 23, 2020 275.87 278.11 275.14 278.07 2,997,833 +3.82(+1.39%)
Nov 20, 2020 275.84 276.18 273.94 274.25 3,298,611 -2.01(-0.73%)
Nov 19, 2020 275.08 276.71 273.99 276.26 3,451,859 +0.53(+0.19%)
Nov 18, 2020 279.88 280.40 275.73 275.73 3,802,439 -3.32(-1.19%)
Nov 17, 2020 278.12 279.84 276.52 279.05 4,319,935 -1.56(-0.56%)
Nov 16, 2020 279.96 280.71 278.36 280.62 4,897,935 +4.52(+1.64%)
Nov 13, 2020 274.06 276.82 273.54 276.10 3,316,923 +3.84(+1.41%)
Nov 12, 2020 273.36 274.38 270.52 272.26 4,672,648 -2.86(-1.04%)
Nov 11, 2020 276.96 277.02 274.02 275.12 3,090,010 -0.37(-0.14%)
Nov 10, 2020 274.37 275.92 272.59 275.50 4,629,890 +2.61(+0.96%)
Nov 09, 2020 279.33 280.16 272.58 272.89 11,519,512 +7.95(+3.00%)
Nov 06, 2020 265.62 266.02 263.69 264.94 3,290,626 -0.64(-0.24%)
Nov 05, 2020 264.07 266.56 263.86 265.58 4,574,653 +5.05(+1.94%)
Nov 04, 2020 258.09 264.79 257.77 260.53 7,206,754 +3.61(+1.41%)
Nov 03, 2020 255.06 258.58 254.63 256.92 4,523,899 +5.10(+2.02%)
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.