Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 295.58 295.58 295.58 2,147,014 +1.60(+0.55%)
Dec 30, 2020 293.95 294.94 293.71 293.97 2,147,014 +0.65(+0.22%)
Dec 29, 2020 295.23 295.49 292.53 293.32 2,388,690 -0.52(-0.18%)
Dec 28, 2020 293.55 294.96 293.22 293.85 2,446,669 +1.91(+0.66%)
Dec 24, 2020 291.58 292.01 290.88 291.93 2,023,279 +0.72(+0.25%)
Dec 23, 2020 291.14 292.68 291.08 291.22 2,800,866 +1.17(+0.40%)
Dec 22, 2020 291.76 291.80 289.84 290.05 2,791,652 -2.00(-0.69%)
Dec 21, 2020 288.81 292.85 287.49 292.05 6,544,114 +0.23(+0.08%)
Dec 18, 2020 292.95 293.01 290.20 291.82 4,595,597 -0.97(-0.33%)
Dec 17, 2020 292.52 293.00 292.17 292.79 3,097,767 +1.29(+0.44%)
Dec 16, 2020 291.87 292.19 290.69 291.49 2,038,071 -0.45(-0.16%)
Dec 15, 2020 290.33 292.25 288.92 291.95 4,365,493 +3.40(+1.18%)
Dec 14, 2020 292.33 293.08 288.45 288.55 3,762,512 -1.77(-0.61%)
Dec 11, 2020 288.87 290.56 288.14 290.32 2,544,032 +0.38(+0.13%)
Dec 10, 2020 289.41 290.53 288.65 289.94 2,478,909 -0.33(-0.11%)
Dec 09, 2020 292.52 292.89 289.39 290.27 3,179,140 -1.27(-0.44%)
Dec 08, 2020 289.43 292.19 289.40 291.54 2,274,669 +1.06(+0.37%)
Dec 07, 2020 291.13 291.50 289.42 290.48 2,674,857 -1.44(-0.49%)
Dec 04, 2020 290.13 291.92 290.00 291.92 2,847,641 +2.44(+0.84%)
Dec 03, 2020 288.82 290.77 288.50 289.48 3,225,328 +0.85(+0.29%)
Dec 02, 2020 286.62 288.78 285.90 288.63 2,555,247 +0.71(+0.25%)
Dec 01, 2020 289.16 290.39 287.66 287.91 2,945,110 +1.75(+0.61%)
Nov 30, 2020 287.03 287.30 284.35 286.16 4,275,633 -2.53(-0.88%)
Nov 27, 2020 288.88 289.61 287.65 288.69 1,573,500 +0.48(+0.17%)
Nov 25, 2020 289.37 289.46 287.54 288.20 2,725,223 -1.63(-0.56%)
Nov 24, 2020 288.40 290.49 287.78 289.83 4,118,768 +3.70(+1.29%)
Nov 23, 2020 283.88 286.19 283.13 286.14 2,913,272 +3.93(+1.39%)
Nov 20, 2020 283.84 284.20 281.89 282.21 3,205,566 -2.07(-0.73%)
Nov 19, 2020 283.06 284.75 281.94 284.28 3,354,492 +0.55(+0.19%)
Nov 18, 2020 288.01 288.54 283.74 283.74 3,695,182 -3.42(-1.19%)
Nov 17, 2020 286.19 287.96 284.54 287.15 4,198,081 -1.61(-0.56%)
Nov 16, 2020 288.09 288.86 286.44 288.76 4,759,777 +4.65(+1.64%)
Nov 13, 2020 282.01 284.86 281.48 284.11 3,223,362 +3.95(+1.41%)
Nov 12, 2020 281.29 282.35 278.37 280.16 4,540,846 -2.94(-1.04%)
Nov 11, 2020 285.00 285.06 281.97 283.11 3,002,849 -0.39(-0.14%)
Nov 10, 2020 282.33 283.93 280.50 283.50 4,499,293 +2.69(+0.96%)
Nov 09, 2020 287.44 288.29 280.49 280.81 11,194,578 +8.18(+3.00%)
Nov 06, 2020 273.33 273.74 271.35 272.63 3,197,806 -0.66(-0.24%)
Nov 05, 2020 271.73 274.30 271.52 273.29 4,445,615 +5.20(+1.94%)
Nov 04, 2020 265.58 272.47 265.25 268.09 7,003,471 +3.72(+1.41%)
Nov 03, 2020 262.46 266.09 262.02 264.38 4,396,292 +5.25(+2.02%)
Nov 02, 2020 258.84 260.38 256.95 259.13 5,240,694 +3.98(+1.56%)
Oct 30, 2020 255.12 256.36 251.63 255.15 5,484,017 -1.47(-0.57%)
Oct 29, 2020 255.21 258.88 252.98 256.62 5,676,639 +1.07(+0.42%)
Oct 28, 2020 258.94 260.62 255.11 255.55 6,029,672 -8.84(-3.34%)
Oct 27, 2020 266.59 266.71 264.33 264.39 3,138,741 -2.25(-0.84%)
Oct 26, 2020 269.66 269.90 263.46 266.64 5,327,048 -6.10(-2.24%)
Oct 23, 2020 273.81 273.90 270.98 272.74 2,244,967 -0.30(-0.11%)
Oct 22, 2020 271.55 273.53 269.82 273.04 2,413,364 +1.62(+0.60%)
Oct 21, 2020 271.97 273.83 271.29 271.42 2,986,774 -0.94(-0.35%)
Oct 20, 2020 272.57 274.98 271.69 272.37 3,465,835 +0.89(+0.33%)
Oct 19, 2020 275.92 276.32 270.76 271.48 2,944,152 -3.79(-1.38%)
Oct 16, 2020 275.53 277.58 275.20 275.27 2,506,344 +0.71(+0.26%)
Oct 15, 2020 271.37 274.61 271.01 274.56 3,252,953 +0.21(+0.08%)
Oct 14, 2020 276.36 277.07 273.82 274.35 2,358,071 -1.55(-0.56%)
Oct 13, 2020 276.79 277.22 275.21 275.90 2,524,697 -2.36(-0.85%)
Oct 12, 2020 276.10 278.66 275.84 278.26 2,633,207 +3.14(+1.14%)
Oct 09, 2020 274.81 275.97 273.66 275.12 2,649,232 +1.58(+0.58%)
Oct 08, 2020 273.77 273.92 272.00 273.55 2,229,460 +1.32(+0.48%)
Oct 07, 2020 269.69 272.95 269.64 272.23 2,515,950 +5.00(+1.87%)
Oct 06, 2020 271.86 272.80 266.76 267.22 4,527,875 -3.65(-1.35%)
Oct 05, 2020 268.25 270.95 268.21 270.87 1,929,842 +4.53(+1.70%)
Oct 02, 2020 263.81 267.98 263.26 266.34 4,959,035 -1.29(-0.48%)
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.