Skip to main content

Dow Industrials SPDR (NY: DIA )

359.63 +4.98 (+1.40%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 320.49 322.79 318.05 320.51 4,483,188 -1.82(-0.56%)
May 27, 2022 317.46 322.39 317.24 322.33 2,856,906 +5.46(+1.72%)
May 26, 2022 313.48 318.16 313.43 316.88 3,367,255 +5.02(+1.61%)
May 25, 2022 308.65 313.08 308.14 311.86 4,750,837 +1.83(+0.59%)
May 24, 2022 307.29 310.76 304.42 310.02 5,416,698 +0.53(+0.17%)
May 23, 2022 306.07 310.27 305.55 309.49 4,616,927 +6.23(+2.06%)
May 20, 2022 305.56 305.83 297.30 303.26 4,774,061 -0.01(-0.00%)
May 19, 2022 302.25 306.34 301.00 303.27 3,958,254 -2.29(-0.75%)
May 18, 2022 313.95 314.13 304.48 305.57 3,773,490 -11.19(-3.53%)
May 17, 2022 316.49 317.01 313.23 316.75 3,423,650 +4.18(+1.34%)
May 16, 2022 311.53 315.27 309.58 312.57 3,810,914 +0.53(+0.17%)
May 13, 2022 310.19 312.81 308.76 312.04 4,375,255 +4.45(+1.45%)
May 12, 2022 306.58 309.32 302.64 307.59 7,009,226 -0.79(-0.26%)
May 11, 2022 311.56 315.75 308.09 308.38 9,676,714 -3.26(-1.05%)
May 10, 2022 316.17 317.25 308.96 311.65 7,964,644 -0.74(-0.24%)
May 09, 2022 314.70 316.04 311.20 312.39 8,071,724 -6.27(-1.97%)
May 06, 2022 317.37 320.19 314.48 318.66 10,991,982 -1.13(-0.35%)
May 05, 2022 327.14 327.54 316.57 319.79 9,365,110 -10.02(-3.04%)
May 04, 2022 321.30 330.38 319.75 329.81 10,913,890 +9.04(+2.82%)
May 03, 2022 320.70 322.87 318.70 320.77 6,248,334 +0.49(+0.15%)
May 02, 2022 319.90 321.82 314.19 320.28 9,518,258 +1.02(+0.32%)
Apr 29, 2022 326.94 328.49 318.69 319.26 6,707,903 -9.30(-2.83%)
Apr 28, 2022 324.63 329.76 321.97 328.56 6,171,672 +6.06(+1.88%)
Apr 27, 2022 323.32 326.34 320.60 322.49 7,118,046 +0.56(+0.17%)
Apr 26, 2022 327.33 328.32 321.76 321.93 7,858,614 -7.85(-2.38%)
Apr 25, 2022 325.81 330.29 322.66 329.79 7,027,837 +2.22(+0.68%)
Apr 22, 2022 335.38 335.45 327.05 327.57 7,083,169 -9.14(-2.71%)
Apr 21, 2022 342.76 343.65 336.20 336.71 5,544,082 -3.70(-1.09%)
Apr 20, 2022 339.95 341.90 339.20 340.41 5,859,686 +2.33(+0.69%)
Apr 19, 2022 333.40 338.68 333.36 338.07 4,395,743 +4.86(+1.46%)
Apr 18, 2022 332.99 335.12 331.79 333.21 4,061,081 -0.18(-0.06%)
Apr 14, 2022 335.74 337.70 333.35 333.40 4,316,166 -1.30(-0.39%)
Apr 13, 2022 330.76 334.98 330.61 334.70 3,723,232 +3.43(+1.03%)
Apr 12, 2022 333.39 335.66 330.09 331.27 4,649,134 -0.95(-0.29%)
Apr 11, 2022 334.31 335.98 331.77 332.22 5,487,145 -4.04(-1.20%)
Apr 08, 2022 334.65 337.95 333.62 336.26 4,685,798 +1.36(+0.40%)
Apr 07, 2022 332.77 336.00 330.95 334.90 4,751,329 +1.18(+0.35%)
Apr 06, 2022 332.60 334.99 331.74 333.72 5,604,878 -1.54(-0.46%)
Apr 05, 2022 336.69 339.82 334.45 335.26 4,474,281 -2.81(-0.83%)
Apr 04, 2022 336.52 338.11 334.96 338.07 3,952,969 +1.19(+0.35%)
Apr 01, 2022 337.01 337.21 334.19 336.88 3,677,877 +1.14(+0.34%)
Mar 31, 2022 339.84 340.32 335.67 335.73 4,108,263 -5.12(-1.50%)
Mar 30, 2022 340.88 342.16 339.23 340.86 4,036,129 -0.82(-0.24%)
Mar 29, 2022 341.38 342.39 338.92 341.68 4,923,457 +3.37(+1.00%)
Mar 28, 2022 336.62 338.31 334.33 338.31 3,058,812 +0.92(+0.27%)
Mar 25, 2022 336.67 338.14 335.12 337.39 3,313,536 +1.43(+0.43%)
Mar 24, 2022 333.47 335.96 332.45 335.96 3,674,917 +3.53(+1.06%)
Mar 23, 2022 334.69 335.36 332.37 332.42 4,232,403 -4.58(-1.36%)
Mar 22, 2022 336.01 337.57 335.76 337.00 4,575,624 +2.61(+0.78%)
Mar 21, 2022 335.52 336.80 332.31 334.39 4,472,212 -1.69(-0.50%)
Mar 18, 2022 332.63 336.32 331.69 336.08 6,099,027 +2.43(+0.73%)
Mar 17, 2022 328.33 333.79 328.01 333.65 6,243,928 +3.95(+1.20%)
Mar 16, 2022 327.61 329.76 323.11 329.70 9,910,746 +4.99(+1.54%)
Mar 15, 2022 320.66 325.35 319.80 324.71 6,879,636 +5.91(+1.85%)
Mar 14, 2022 320.42 323.17 317.56 318.80 5,836,170 +0.05(+0.02%)
Mar 11, 2022 322.69 324.26 318.43 318.75 7,168,304 -2.02(-0.63%)
Mar 10, 2022 318.07 321.48 317.45 320.77 3,427,025 -1.25(-0.39%)
Mar 09, 2022 321.74 323.60 320.25 322.01 4,824,600 +6.63(+2.10%)
Mar 08, 2022 317.27 322.98 314.92 315.38 8,478,104 -1.87(-0.59%)
Mar 07, 2022 323.75 323.85 317.13 317.25 6,808,167 -7.73(-2.38%)
Mar 04, 2022 323.18 325.36 321.43 324.98 6,247,414 -1.60(-0.49%)
Mar 03, 2022 329.07 330.41 325.18 326.58 7,993,157 -0.84(-0.26%)
Mar 02, 2022 323.82 328.82 323.26 327.42 7,135,032 +5.64(+1.75%)
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.