Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 -0.50 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 356.21 357.42 355.62 356.02 3,198,000 -0.74(-0.21%)
Dec 30, 2021 358.35 359.36 356.30 356.76 2,912,613 -0.75(-0.21%)
Dec 29, 2021 356.59 358.29 356.49 357.51 3,066,060 +0.83(+0.23%)
Dec 28, 2021 355.82 357.79 355.60 356.68 3,110,972 +1.05(+0.29%)
Dec 27, 2021 352.83 355.67 352.48 355.63 2,647,444 +3.49(+0.99%)
Dec 23, 2021 351.19 353.26 350.97 352.14 2,709,445 +1.93(+0.55%)
Dec 22, 2021 347.82 350.38 347.06 350.21 3,055,462 +2.43(+0.70%)
Dec 21, 2021 345.09 347.85 344.45 347.78 4,786,869 +5.53(+1.61%)
Dec 20, 2021 342.36 342.62 339.58 342.26 7,435,918 -4.27(-1.23%)
Dec 17, 2021 349.14 349.76 345.63 346.53 10,863,836 -5.04(-1.43%)
Dec 16, 2021 353.36 354.58 350.47 351.57 9,681,088 -0.36(-0.10%)
Dec 15, 2021 348.04 352.09 346.68 351.94 9,479,302 +3.56(+1.02%)
Dec 14, 2021 347.93 350.57 347.20 348.38 4,163,241 -0.85(-0.24%)
Dec 13, 2021 351.56 352.11 348.81 349.23 4,660,109 -3.12(-0.89%)
Dec 10, 2021 351.72 352.44 349.78 352.35 3,941,496 +2.07(+0.59%)
Dec 09, 2021 348.94 351.32 348.55 350.27 3,856,309 +0.12(+0.03%)
Dec 08, 2021 350.33 351.02 348.62 350.15 3,426,749 +0.24(+0.07%)
Dec 07, 2021 348.14 350.76 348.00 349.91 5,381,102 +4.81(+1.39%)
Dec 06, 2021 341.62 346.27 341.19 345.10 7,174,419 +6.44(+1.90%)
Dec 03, 2021 340.25 340.87 335.57 338.66 11,619,653 -0.36(-0.11%)
Dec 02, 2021 334.33 340.33 333.70 339.02 8,496,052 +6.01(+1.81%)
Dec 01, 2021 340.42 342.71 332.87 333.01 8,604,465 -4.34(-1.29%)
Nov 30, 2021 341.07 342.27 336.82 337.35 9,732,053 -6.15(-1.79%)
Nov 29, 2021 344.87 345.05 341.29 343.50 5,349,195 +2.12(+0.62%)
Nov 26, 2021 342.66 343.77 339.76 341.38 9,278,013 -8.81(-2.52%)
Nov 24, 2021 348.27 350.36 348.01 350.19 4,341,747 +0.01(+0.00%)
Nov 23, 2021 348.48 350.53 347.56 350.18 5,919,231 +1.78(+0.51%)
Nov 22, 2021 349.66 351.38 348.30 348.40 5,039,538 +0.28(+0.08%)
Nov 19, 2021 350.06 350.06 347.60 348.12 3,623,353 -2.68(-0.76%)
Nov 18, 2021 351.46 351.04 350.58 350.80 3,521,945 -0.49(-0.14%)
Nov 17, 2021 352.84 352.98 350.99 351.29 3,043,294 -2.03(-0.57%)
Nov 16, 2021 353.21 354.89 353.09 353.32 2,793,586 +0.67(+0.19%)
Nov 15, 2021 353.97 354.10 352.13 352.64 2,615,098 -0.04(-0.01%)
Nov 12, 2021 352.11 353.13 351.02 352.68 3,175,343 +1.78(+0.51%)
Nov 11, 2021 352.60 352.66 350.83 350.91 2,514,822 -1.57(-0.45%)
Nov 10, 2021 353.89 352.48 3,594,175 -2.16(-0.61%)
Nov 09, 2021 355.52 355.60 353.21 354.64 3,768,243 -1.01(-0.29%)
Nov 08, 2021 356.37 356.94 354.69 355.65 3,128,955 +1.00(+0.28%)
Nov 05, 2021 354.32 356.26 353.28 354.66 4,598,427 +1.90(+0.54%)
Nov 04, 2021 352.74 353.05 351.31 352.75 3,963,960 -0.20(-0.06%)
Nov 03, 2021 351.35 353.23 350.36 352.96 3,640,748 +0.97(+0.27%)
Nov 02, 2021 350.86 352.29 350.25 351.99 2,691,264 +1.41(+0.40%)
Nov 01, 2021 350.90 350.91 349.46 350.58 2,610,431 +0.88(+0.25%)
Oct 29, 2021 348.16 349.99 347.91 349.71 3,052,256 +0.91(+0.26%)
Oct 28, 2021 347.29 348.88 347.29 348.80 2,549,304 +2.26(+0.65%)
Oct 27, 2021 349.57 349.77 346.51 346.53 3,626,659 -2.46(-0.70%)
Oct 26, 2021 350.03 348.99 3,257,919 -0.05(-0.01%)
Oct 25, 2021 348.86 349.38 347.81 349.04 2,576,923 +0.79(+0.23%)
Oct 22, 2021 347.50 349.11 346.87 348.25 3,966,669 +0.76(+0.22%)
Oct 21, 2021 346.93 347.62 345.87 347.49 2,297,341 -0.07(-0.02%)
Oct 20, 2021 346.07 348.10 345.94 347.56 2,940,824 +1.53(+0.44%)
Oct 19, 2021 345.25 346.07 344.40 346.03 2,436,333 +1.91(+0.56%)
Oct 18, 2021 342.98 344.73 341.91 344.11 3,386,485 -0.34(-0.10%)
Oct 15, 2021 343.28 344.68 342.57 344.45 4,309,376 +3.75(+1.10%)
Oct 14, 2021 338.83 340.80 338.24 340.71 4,629,083 +5.11(+1.52%)
Oct 13, 2021 335.65 336.24 332.89 335.60 4,293,991 +0.11(+0.03%)
Oct 12, 2021 337.16 337.75 334.91 335.49 5,223,832 -1.17(-0.35%)
Oct 11, 2021 339.27 341.13 336.54 336.66 4,195,953 -2.49(-0.73%)
Oct 08, 2021 339.53 340.06 338.22 339.15 3,748,717 -0.10(-0.03%)
Oct 07, 2021 338.50 341.33 338.46 339.25 5,434,823 +3.43(+1.02%)
Oct 06, 2021 332.27 336.00 330.31 335.82 6,426,600 +0.97(+0.29%)
Oct 05, 2021 332.90 336.54 332.26 334.85 3,917,152 +3.04(+0.92%)
Oct 04, 2021 334.35 335.73 329.92 331.81 7,209,337 -3.09(-0.92%)
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.