Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,648 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,248 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,911 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,608 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,707 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.82 305.71 4,674,042 +6.16(+2.06%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,120 -0.01(-0.01%)
May 19, 2022 298.55 302.59 297.32 299.57 4,007,220 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,170 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,002 +4.13(+1.34%)
May 16, 2022 307.73 311.42 305.80 308.75 3,858,057 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,379 +4.39(+1.44%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,933 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,419 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,171 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,575 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,958 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,961 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,900 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,629 +0.49(+0.15%)
May 02, 2022 315.99 317.89 310.36 316.36 9,636,003 +1.00(+0.32%)
Apr 29, 2022 322.94 324.48 314.79 315.36 6,790,882 -9.18(-2.83%)
Apr 28, 2022 320.67 325.73 318.04 324.54 6,248,018 +5.99(+1.88%)
Apr 27, 2022 319.37 322.35 316.68 318.55 7,206,100 +0.56(+0.17%)
Apr 26, 2022 323.33 324.31 317.83 318.00 7,955,829 -7.76(-2.38%)
Apr 25, 2022 321.82 326.25 318.71 325.75 7,114,775 +2.19(+0.68%)
Apr 22, 2022 331.28 331.35 323.06 323.56 7,170,792 -9.03(-2.72%)
Apr 21, 2022 338.57 339.45 332.09 332.60 5,612,665 -3.65(-1.09%)
Apr 20, 2022 335.80 337.72 335.05 336.25 5,932,173 +2.31(+0.69%)
Apr 19, 2022 329.32 334.54 329.29 333.94 4,450,120 +4.80(+1.46%)
Apr 18, 2022 328.92 331.03 327.74 329.14 4,111,318 -0.18(-0.05%)
Apr 14, 2022 331.64 333.57 329.28 329.32 4,369,559 -1.29(-0.39%)
Apr 13, 2022 326.72 330.89 326.57 330.61 3,769,290 +3.38(+1.03%)
Apr 12, 2022 329.32 331.56 326.06 327.22 4,706,646 -0.94(-0.29%)
Apr 11, 2022 330.23 331.87 327.72 328.16 5,555,023 -3.99(-1.20%)
Apr 08, 2022 330.56 333.82 329.55 332.15 4,743,763 +1.34(+0.40%)
Apr 07, 2022 328.71 331.89 326.91 330.81 4,810,104 +1.17(+0.35%)
Apr 06, 2022 328.53 330.90 327.68 329.64 5,674,213 -1.52(-0.46%)
Apr 05, 2022 332.58 335.67 330.36 331.16 4,529,630 -2.77(-0.83%)
Apr 04, 2022 332.41 333.98 330.87 333.94 4,001,868 +1.18(+0.35%)
Apr 01, 2022 332.89 333.08 330.11 332.76 3,723,374 +1.13(+0.34%)
Mar 31, 2022 335.69 336.16 331.56 331.63 4,159,084 -5.06(-1.50%)
Mar 30, 2022 336.72 337.98 335.08 336.69 4,086,058 -0.81(-0.24%)
Mar 29, 2022 337.21 338.21 334.78 337.50 4,984,362 +3.33(+1.00%)
Mar 28, 2022 332.51 334.18 330.25 334.18 3,096,651 +0.91(+0.27%)
Mar 25, 2022 332.56 334.01 331.02 333.27 3,354,526 +1.42(+0.43%)
Mar 24, 2022 329.39 331.85 328.39 331.85 3,720,377 +3.49(+1.06%)
Mar 23, 2022 330.60 331.26 328.31 328.36 4,284,760 -4.52(-1.36%)
Mar 22, 2022 331.91 333.44 331.66 332.88 4,632,226 +2.58(+0.78%)
Mar 21, 2022 331.42 332.68 328.25 330.30 4,527,535 -1.67(-0.50%)
Mar 18, 2022 328.56 332.21 327.63 331.98 6,174,474 +2.40(+0.73%)
Mar 17, 2022 324.32 329.71 324.00 329.57 6,321,176 +3.90(+1.20%)
Mar 16, 2022 323.60 325.73 319.17 325.67 10,033,359 +4.93(+1.54%)
Mar 15, 2022 316.74 321.37 315.89 320.74 6,964,749 +5.84(+1.85%)
Mar 14, 2022 316.50 319.22 313.68 314.90 5,908,373 +0.05(+0.02%)
Mar 11, 2022 318.75 320.30 314.54 314.85 7,256,988 -1.99(-0.63%)
Mar 10, 2022 314.19 317.55 313.57 316.85 3,469,423 -1.23(-0.39%)
Mar 09, 2022 317.81 319.64 316.33 318.08 4,884,288 +6.55(+2.10%)
Mar 08, 2022 313.39 319.03 311.07 311.52 8,582,992 -1.85(-0.59%)
Mar 07, 2022 319.80 319.89 313.25 313.38 6,892,396 -7.63(-2.38%)
Mar 04, 2022 319.23 321.38 317.51 321.01 6,324,705 -1.58(-0.49%)
Mar 03, 2022 325.05 326.37 321.21 322.59 8,092,046 -0.83(-0.26%)
Mar 02, 2022 319.86 324.80 319.31 323.42 7,223,304 +5.57(+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.