Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 336.50 337.84 336.05 337.12 3,087,895 +2.64(+0.79%)
Jun 29, 2023 331.79 334.71 331.49 334.48 2,958,524 +2.48(+0.75%)
Jun 28, 2023 332.10 332.31 330.83 332.00 2,349,954 -0.59(-0.18%)
Jun 27, 2023 330.50 333.00 330.50 332.59 1,812,750 +2.05(+0.62%)
Jun 26, 2023 330.21 331.46 329.38 330.54 2,347,043 -0.02(-0.01%)
Jun 23, 2023 330.52 331.57 329.64 330.56 3,795,944 -2.14(-0.64%)
Jun 22, 2023 332.31 333.28 331.62 332.70 2,659,788 -0.09(-0.03%)
Jun 21, 2023 332.97 334.24 332.05 332.79 3,109,110 -1.01(-0.30%)
Jun 20, 2023 334.62 334.92 332.37 333.80 3,610,703 -2.44(-0.73%)
Jun 16, 2023 338.59 338.96 336.02 336.24 5,688,087 -1.02(-0.30%)
Jun 15, 2023 332.94 338.05 332.77 337.26 4,824,257 +4.26(+1.28%)
Jun 14, 2023 333.95 334.59 330.97 333.01 3,848,353 -2.15(-0.64%)
Jun 13, 2023 334.30 336.15 334.16 335.16 3,324,531 +1.42(+0.43%)
Jun 12, 2023 332.34 333.87 331.84 333.74 2,084,205 +1.86(+0.56%)
Jun 09, 2023 331.20 332.85 330.95 331.88 3,235,419 +0.45(+0.14%)
Jun 08, 2023 329.89 331.87 329.42 331.43 2,786,873 +1.60(+0.49%)
Jun 07, 2023 329.21 330.17 328.61 329.83 2,799,439 +0.98(+0.30%)
Jun 06, 2023 328.71 329.41 327.19 328.85 2,887,238 +0.04(+0.01%)
Jun 05, 2023 330.85 331.11 328.64 328.81 4,041,465 -1.90(-0.57%)
Jun 02, 2023 325.98 331.13 325.86 330.71 5,709,068 +6.98(+2.15%)
Jun 01, 2023 321.75 324.75 320.19 323.73 3,149,344 +1.39(+0.43%)
May 31, 2023 322.27 322.98 320.56 322.34 3,135,706 -0.98(-0.30%)
May 30, 2023 323.45 324.10 321.76 323.32 3,548,701 -0.31(-0.10%)
May 26, 2023 320.98 324.40 320.78 323.63 3,659,745 +3.02(+0.94%)
May 25, 2023 320.93 321.57 318.72 320.61 3,574,979 -0.25(-0.08%)
May 24, 2023 322.81 323.05 320.35 320.87 3,040,989 -2.54(-0.79%)
May 23, 2023 324.54 325.85 322.89 323.41 2,579,327 -2.24(-0.69%)
May 22, 2023 326.84 327.85 324.79 325.65 2,604,973 -1.26(-0.39%)
May 19, 2023 328.64 329.12 325.96 326.91 3,789,253 -1.12(-0.34%)
May 18, 2023 325.92 328.40 324.80 328.03 3,630,300 +1.42(+0.43%)
May 17, 2023 324.20 327.16 322.99 326.62 3,138,813 +4.16(+1.29%)
May 16, 2023 324.76 325.11 322.39 322.46 2,323,543 -3.34(-1.02%)
May 15, 2023 325.54 326.27 323.93 325.80 2,223,051 +0.56(+0.17%)
May 12, 2023 326.43 326.46 323.39 325.24 2,700,888 -0.13(-0.04%)
May 11, 2023 325.77 325.89 323.55 325.37 2,815,671 -2.11(-0.64%)
May 10, 2023 329.34 329.78 324.55 327.48 3,447,165 -0.27(-0.08%)
May 09, 2023 327.40 328.63 327.14 327.75 1,971,901 -0.44(-0.13%)
May 08, 2023 329.12 329.33 327.08 328.19 1,832,686 -0.50(-0.15%)
May 05, 2023 326.27 329.44 325.96 328.69 3,629,441 +5.27(+1.63%)
May 04, 2023 325.32 325.62 321.50 323.41 3,658,135 -2.71(-0.83%)
May 03, 2023 329.08 330.10 325.95 326.13 4,018,915 -2.69(-0.82%)
May 02, 2023 331.82 331.88 326.32 328.82 3,353,567 -3.41(-1.03%)
May 01, 2023 332.95 334.40 332.13 332.23 2,351,298 -0.65(-0.20%)
Apr 28, 2023 329.13 332.89 329.08 332.88 3,740,483 +2.76(+0.84%)
Apr 27, 2023 326.20 330.49 325.85 330.12 3,137,948 +5.12(+1.58%)
Apr 26, 2023 327.58 328.42 324.37 325.00 3,666,461 -2.32(-0.71%)
Apr 25, 2023 330.09 330.59 327.19 327.32 2,807,407 -3.34(-1.01%)
Apr 24, 2023 329.84 330.81 329.15 330.66 2,343,739 +0.62(+0.19%)
Apr 21, 2023 330.18 330.49 328.76 330.03 2,530,514 +0.34(+0.10%)
Apr 20, 2023 329.19 330.57 328.62 329.70 2,230,410 -1.01(-0.31%)
Apr 19, 2023 330.83 331.33 329.93 330.71 2,925,745 -0.79(-0.24%)
Apr 18, 2023 331.64 331.91 329.65 331.50 2,243,857 -0.12(-0.04%)
Apr 17, 2023 330.84 331.63 329.74 331.62 2,278,938 +1.05(+0.32%)
Apr 14, 2023 331.64 332.53 329.07 330.56 3,185,663 -1.49(-0.45%)
Apr 13, 2023 328.84 332.26 327.86 332.06 3,113,239 +3.67(+1.12%)
Apr 12, 2023 330.34 330.73 327.75 328.39 3,438,825 -0.28(-0.09%)
Apr 11, 2023 328.10 329.62 327.81 328.67 2,401,219 +0.92(+0.28%)
Apr 10, 2023 325.84 327.75 325.29 327.75 2,903,377 +1.03(+0.32%)
Apr 06, 2023 326.18 327.12 325.14 326.72 2,391,691 +0.08(+0.02%)
Apr 05, 2023 325.84 327.26 325.61 326.64 2,886,837 +0.86(+0.26%)
Apr 04, 2023 327.71 328.05 324.51 325.78 2,509,868 -1.92(-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.