Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,395 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,352 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,563 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,956 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,938 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,334 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,485 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,667 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,638 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,993 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,262 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.50 3,250,826 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,603 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,614 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,819 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,334 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,737 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,189 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,294 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,239 +1.37(+0.40%)
Nov 01, 2021 342.75 342.76 341.35 342.44 2,672,484 +0.86(+0.25%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,812 +0.89(+0.26%)
Oct 28, 2021 339.22 340.78 339.22 340.70 2,609,905 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,870 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,364 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,180 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,962 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,952 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.91 339.49 3,010,732 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,248 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,987 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.62 336.46 4,411,816 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,122 +5.00(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,065 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.14 327.70 5,348,010 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,697 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,829 -0.09(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,017 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,369 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,268 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,713 -3.02(-0.92%)
Oct 01, 2021 324.12 328.65 321.88 327.13 6,525,049 +4.66(+1.45%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,524 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,207 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,205 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,078 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,776 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,584 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,107 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,007 -0.28(-0.09%)
Sep 20, 2021 324.31 326.15 320.27 323.52 10,489,146 -5.95(-1.81%)
Sep 17, 2021 330.62 331.44 328.92 329.47 5,645,024 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,598 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,106 +2.24(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,224 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.52 332.26 5,716,493 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,914 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.27 3,660,477 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,451 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,405 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,773 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,412 +1.25(+0.37%)
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.