Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 338.37 339.71 337.91 338.99 3,070,874 +2.65(+0.79%)
Jun 29, 2023 333.63 336.56 333.33 336.34 2,942,216 +2.49(+0.75%)
Jun 28, 2023 333.94 334.15 332.66 333.84 2,337,000 -0.59(-0.18%)
Jun 27, 2023 332.33 334.85 332.33 334.43 1,802,758 +2.06(+0.62%)
Jun 26, 2023 332.04 333.30 331.20 332.37 2,334,106 -0.02(-0.01%)
Jun 23, 2023 332.35 333.41 331.47 332.39 3,775,020 -2.15(-0.64%)
Jun 22, 2023 334.15 335.12 333.46 334.54 2,645,126 -0.09(-0.03%)
Jun 21, 2023 334.82 336.09 333.89 334.63 3,091,972 -1.01(-0.30%)
Jun 20, 2023 336.48 336.78 334.21 335.65 3,590,800 -2.45(-0.73%)
Jun 16, 2023 340.47 340.84 337.88 338.10 5,656,733 -1.03(-0.30%)
Jun 15, 2023 334.78 339.93 334.62 339.13 4,797,661 +9.12(+2.76%)
May 08, 2023 330.94 331.15 328.90 330.01 1,822,581 -0.50(-0.15%)
May 05, 2023 328.08 331.26 327.77 330.51 3,609,428 +5.30(+1.63%)
May 04, 2023 327.12 327.43 323.28 325.21 3,637,964 -2.73(-0.83%)
May 03, 2023 330.90 331.93 327.76 327.94 3,996,754 -2.71(-0.82%)
May 02, 2023 333.66 333.72 328.13 330.64 3,335,075 -3.43(-1.03%)
May 01, 2023 334.80 336.26 333.97 334.07 2,338,332 -0.66(-0.20%)
Apr 28, 2023 330.96 334.74 330.90 334.73 3,719,857 +2.78(+0.84%)
Apr 27, 2023 328.00 332.32 327.66 331.95 3,120,645 +5.15(+1.58%)
Apr 26, 2023 329.40 330.24 326.17 326.80 3,646,244 -2.34(-0.71%)
Apr 25, 2023 331.92 332.42 329.01 329.13 2,791,926 -3.36(-1.01%)
Apr 24, 2023 331.67 332.65 330.98 332.49 2,330,815 +0.63(+0.19%)
Apr 21, 2023 332.01 332.32 330.59 331.86 2,516,561 +0.34(+0.10%)
Apr 20, 2023 331.01 332.41 330.44 331.52 2,218,113 -1.02(-0.31%)
Apr 19, 2023 332.66 333.17 331.76 332.54 2,909,614 -0.80(-0.24%)
Apr 18, 2023 333.48 333.75 331.48 333.34 2,231,486 -0.12(-0.04%)
Apr 17, 2023 332.67 333.47 331.56 333.46 2,266,374 +1.06(+0.32%)
Apr 14, 2023 333.48 334.37 330.90 332.40 3,168,099 -1.50(-0.45%)
Apr 13, 2023 330.66 334.10 329.68 333.90 3,096,073 +3.69(+1.12%)
Apr 12, 2023 332.17 332.56 329.57 330.21 3,419,865 -0.28(-0.09%)
Apr 11, 2023 329.92 331.45 329.63 330.49 2,387,980 +0.92(+0.28%)
Apr 10, 2023 327.65 329.57 327.09 329.57 2,887,369 +1.04(+0.32%)
Apr 06, 2023 327.99 328.93 326.94 328.53 2,378,505 +0.08(+0.02%)
Apr 05, 2023 327.65 329.07 327.41 328.45 2,870,921 +0.86(+0.26%)
Apr 04, 2023 329.52 329.87 326.31 327.59 2,496,030 -1.93(-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.