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 (%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,496 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,621 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,427 +0.56(+0.17%)
Apr 26, 2022 325.12 326.11 319.58 319.76 7,912,029 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,605 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,314 -9.08(-2.72%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,765 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,514 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,621 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,684 -0.18(-0.05%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,503 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,539 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,735 -0.94(-0.29%)
Apr 11, 2022 332.05 333.71 329.54 329.98 5,524,441 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,648 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,624 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,975 -1.53(-0.46%)
Apr 05, 2022 334.42 337.52 332.19 333.00 4,504,693 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,837 +1.18(+0.35%)
Apr 01, 2022 334.74 334.93 331.94 334.60 3,702,876 +1.13(+0.34%)
Mar 31, 2022 337.54 338.02 333.40 333.47 4,136,187 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,563 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,922 +3.35(+1.00%)
Mar 28, 2022 334.35 336.02 332.07 336.02 3,079,603 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,058 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,896 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.12 330.18 4,261,171 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,724 +2.60(+0.78%)
Mar 21, 2022 333.26 334.52 330.07 332.13 4,502,610 -1.68(-0.50%)
Mar 18, 2022 330.38 334.05 329.45 333.81 6,140,482 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,369 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,110 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,397 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,839 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,028 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,319 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,393 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,730 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,443 -7.67(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.78 6,289,878 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,487 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,529 +5.60(+1.75%)
Mar 01, 2022 323.55 325.23 317.85 319.61 8,880,020 -5.93(-1.82%)
Feb 28, 2022 322.29 326.00 321.17 325.54 8,560,442 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,952 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,022 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,619 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,674 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,489 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,008 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,110 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,973 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.64 332.66 8,572,629 -5.04(-1.49%)
Feb 10, 2022 339.83 342.98 336.24 337.70 10,740,521 -4.90(-1.43%)
Feb 09, 2022 342.30 343.01 341.64 342.60 4,985,469 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,668 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,996 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,552 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.19 9,746,307 -4.84(-1.42%)
Feb 02, 2022 338.69 341.64 337.90 341.03 9,192,290 +2.00(+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.