Skip to main content

Dow Industrials SPDR (NY: DIA )

332.07 +5.62 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 345.78 351.36 351.08 8,375,934 +3.97(+1.14%)
Jan 28, 2022 341.86 347.10 337.90 347.11 12,008,904 +5.56(+1.63%)
Jan 27, 2022 344.40 347.63 339.89 341.55 12,823,503 +0.09(+0.03%)
Jan 26, 2022 346.04 348.00 339.31 341.46 19,012,492 -1.50(-0.44%)
Jan 25, 2022 340.26 345.23 335.34 342.96 18,625,584 -0.85(-0.25%)
Jan 24, 2022 338.43 344.12 331.35 343.81 29,707,928 +1.46(+0.43%)
Jan 21, 2022 347.09 348.85 342.14 342.35 16,551,902 -4.98(-1.43%)
Jan 20, 2022 351.48 355.05 346.81 347.33 8,947,446 -3.02(-0.86%)
Jan 19, 2022 354.91 355.55 350.21 350.35 7,368,056 -3.50(-0.99%)
Jan 18, 2022 355.33 355.36 352.62 353.85 8,166,120 -5.29(-1.47%)
Jan 14, 2022 359.14 0 -2.06(-0.57%)
Jan 13, 2022 364.21 365.13 360.45 361.20 6,416,615 -1.75(-0.48%)
Jan 12, 2022 363.73 364.56 361.67 362.95 4,491,909 +0.41(+0.11%)
Jan 11, 2022 360.69 362.75 357.70 362.54 7,314,968 +1.75(+0.49%)
Jan 10, 2022 361.07 361.22 356.44 360.79 8,085,125 -1.52(-0.42%)
Jan 07, 2022 361.89 363.87 361.14 362.31 5,806,303 -0.08(-0.02%)
Jan 06, 2022 364.11 364.65 361.96 362.39 7,005,875 -1.70(-0.47%)
Jan 05, 2022 367.71 369.50 363.98 364.09 7,623,405 -3.78(-1.03%)
Jan 04, 2022 367.34 369.21 367.21 367.87 5,458,412 +2.19(+0.60%)
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.