Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,815 +0.89(+0.26%)
Oct 28, 2021 339.22 340.77 339.22 340.70 2,609,907 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,874 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,368 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,183 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,967 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,954 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.90 339.49 3,010,735 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,251 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,990 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.61 336.46 4,411,820 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,127 +4.99(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,070 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.13 327.70 5,348,015 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,701 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,833 -0.10(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,022 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,375 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,272 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,720 -3.02(-0.92%)
Oct 01, 2021 324.12 328.65 321.88 327.13 6,525,055 +4.66(+1.45%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,532 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,211 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,213 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,081 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,780 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,590 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,114 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,013 -0.28(-0.09%)
Sep 20, 2021 324.30 326.15 320.27 323.52 10,489,156 -5.95(-1.81%)
Sep 17, 2021 330.62 331.43 328.92 329.47 5,645,030 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,602 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,109 +2.23(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,228 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.51 332.26 5,716,498 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,918 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.26 3,660,481 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,454 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,408 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,775 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,414 +1.25(+0.37%)
Sep 01, 2021 337.00 337.01 336.05 336.30 2,875,990 -0.35(-0.10%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,382 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,547 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,014 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,512 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,830 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,895 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,136 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,906 +2.18(+0.66%)
Aug 19, 2021 329.80 332.80 329.79 331.85 5,729,484 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,269 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,540 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,305 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,272 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,335 +0.28(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,431 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,039 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,856 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,591 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,774 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,450 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,771 +2.60(+0.79%)
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.