Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 292.98 293.81 287.84 289.02 6,151,361 -6.03(-2.05%)
Jan 28, 2021 294.00 298.28 293.86 295.05 6,621,316 +2.71(+0.93%)
Jan 27, 2021 295.50 295.68 291.22 292.34 5,932,891 -5.91(-1.98%)
Jan 26, 2021 299.36 299.99 298.08 298.25 2,297,892 -0.25(-0.08%)
Jan 25, 2021 297.87 298.63 294.62 298.50 4,708,727 -0.31(-0.10%)
Jan 22, 2021 298.70 299.82 297.96 298.81 2,126,249 -1.83(-0.61%)
Jan 21, 2021 300.78 301.45 300.00 300.64 2,000,756 +0.10(+0.03%)
Jan 20, 2021 299.25 301.09 298.78 300.55 2,478,718 +2.36(+0.79%)
Jan 19, 2021 299.19 299.55 297.49 298.18 2,875,471 +1.16(+0.39%)
Jan 15, 2021 296.92 298.18 295.01 297.03 4,158,825 -1.74(-0.58%)
Jan 14, 2021 300.25 300.90 298.61 298.76 3,334,815 -0.56(-0.19%)
Jan 13, 2021 299.32 300.26 298.64 299.32 1,917,830 -0.11(-0.04%)
Jan 12, 2021 298.89 299.92 297.67 299.43 2,374,939 +0.55(+0.18%)
Jan 11, 2021 297.26 299.68 297.19 298.88 2,917,617 -0.84(-0.28%)
Jan 08, 2021 299.92 300.09 296.78 299.72 3,357,092 +0.52(+0.17%)
Jan 07, 2021 298.45 300.62 297.81 299.20 4,254,826 +2.21(+0.74%)
Jan 06, 2021 292.69 298.95 292.03 296.99 7,547,146 +4.21(+1.44%)
Jan 05, 2021 290.94 293.95 290.41 292.78 3,464,846 +1.47(+0.50%)
Jan 04, 2021 295.43 295.50 287.87 291.32 5,292,830 -3.34(-1.13%)
Dec 31, 2020 294.66 294.66 294.66 2,153,692 +1.60(+0.55%)
Dec 30, 2020 293.04 294.02 292.80 293.06 2,153,692 +0.64(+0.22%)
Dec 29, 2020 294.31 294.57 291.62 292.42 2,396,120 -0.52(-0.18%)
Dec 28, 2020 292.64 294.04 292.31 292.94 2,454,279 +1.91(+0.66%)
Dec 24, 2020 290.68 291.10 289.98 291.03 2,029,572 +0.71(+0.25%)
Dec 23, 2020 290.24 291.77 290.18 290.31 2,809,578 +1.17(+0.40%)
Dec 22, 2020 290.85 290.89 288.95 289.15 2,800,336 -1.99(-0.69%)
Dec 21, 2020 287.92 291.94 286.59 291.14 6,564,470 +0.23(+0.08%)
Dec 18, 2020 292.04 292.11 289.30 290.91 4,609,892 -0.97(-0.33%)
Dec 17, 2020 291.62 292.09 291.26 291.88 3,107,402 +1.29(+0.44%)
Dec 16, 2020 290.96 291.28 289.79 290.59 2,044,411 -0.45(-0.16%)
Dec 15, 2020 289.44 291.35 288.02 291.04 4,379,072 +3.39(+1.18%)
Dec 14, 2020 291.43 292.18 287.56 287.65 3,774,216 -1.76(-0.61%)
Dec 11, 2020 287.97 289.66 287.25 289.42 2,551,946 +0.38(+0.13%)
Dec 10, 2020 288.51 289.63 287.75 289.04 2,486,620 -0.33(-0.11%)
Dec 09, 2020 291.62 291.98 288.49 289.37 3,189,029 -1.27(-0.44%)
Dec 08, 2020 288.53 291.28 288.50 290.64 2,281,745 +1.06(+0.37%)
Dec 07, 2020 290.22 290.60 288.52 289.58 2,683,177 -1.43(-0.49%)
Dec 04, 2020 289.23 291.01 289.10 291.01 2,856,499 +2.43(+0.84%)
Dec 03, 2020 287.93 289.87 287.61 288.58 3,235,360 +0.85(+0.29%)
Dec 02, 2020 285.73 287.89 285.01 287.73 2,563,195 +0.71(+0.25%)
Dec 01, 2020 288.26 289.49 286.77 287.02 2,954,271 +1.75(+0.61%)
Nov 30, 2020 286.14 286.40 283.47 285.27 4,288,933 -2.52(-0.88%)
Nov 27, 2020 287.98 288.71 286.76 287.79 1,578,394 +0.48(+0.17%)
Nov 25, 2020 288.47 288.56 286.65 287.31 2,733,700 -1.63(-0.56%)
Nov 24, 2020 287.50 289.59 286.89 288.94 4,131,580 +3.68(+1.29%)
Nov 23, 2020 283.00 285.30 282.25 285.25 2,922,334 +3.91(+1.39%)
Nov 20, 2020 282.96 283.32 281.02 281.34 3,215,537 -2.06(-0.73%)
Nov 19, 2020 282.18 283.86 281.07 283.40 3,364,926 +0.55(+0.19%)
Nov 18, 2020 287.12 287.64 282.86 282.86 3,706,676 -3.41(-1.19%)
Nov 17, 2020 285.30 287.07 283.66 286.26 4,211,139 -1.60(-0.56%)
Nov 16, 2020 287.19 287.96 285.55 287.87 4,774,583 +4.63(+1.64%)
Nov 13, 2020 281.14 283.97 280.61 283.23 3,233,388 +3.94(+1.41%)
Nov 12, 2020 280.42 281.47 277.51 279.30 4,554,970 -2.94(-1.04%)
Nov 11, 2020 284.11 284.18 281.10 282.23 3,012,190 -0.38(-0.14%)
Nov 10, 2020 281.45 283.05 279.63 282.62 4,513,289 +2.68(+0.96%)
Nov 09, 2020 286.55 287.39 279.62 279.94 11,229,399 +8.16(+3.00%)
Nov 06, 2020 272.48 272.89 270.50 271.78 3,207,753 -0.66(-0.24%)
Nov 05, 2020 270.89 273.45 270.68 272.44 4,459,443 +5.18(+1.94%)
Nov 04, 2020 264.76 271.63 264.43 267.26 7,025,256 +3.70(+1.41%)
Nov 03, 2020 261.65 265.27 261.21 263.56 4,409,967 +5.23(+2.02%)
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.