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

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 31, 2022 329.39 334.71 334.44 8,792,695 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,431 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,667 +0.09(+0.03%)
Jan 26, 2022 329.64 331.50 323.23 325.27 19,958,496 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.44 326.70 19,552,336 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,104 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,474 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,626 -2.88(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,417 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,814 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,893 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,918 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,646 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,724 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,738 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,933 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,671 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,265 +2.08(+0.60%)
Jan 03, 2022 346.81 348.25 344.87 348.09 5,901,417 +2.25(+0.65%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,154 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,365 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,329 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,564 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,389 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,215 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,420 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,802 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,844 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,685 -4.90(-1.44%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,108 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,381 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,810 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,307 -3.03(-0.89%)
Dec 10, 2021 341.66 342.36 339.78 342.27 4,057,538 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,842 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,636 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,527 +4.67(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,641 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.97 328.98 11,961,746 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,183 +5.84(+1.81%)
Dec 01, 2021 330.69 332.91 323.35 323.49 8,857,788 -4.22(-1.29%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,573 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,680 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,166 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,572 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,498 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,906 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,028 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,635 -0.47(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,892 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,832 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,089 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,829 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,861 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,991 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,184 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,074 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,809 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,663 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,936 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,498 +1.37(+0.40%)
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.