Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 322.67 323.43 320.45 323.36 3,977,462 -0.71(-0.22%)
Dec 29, 2022 322.58 324.85 322.19 324.07 2,516,005 +3.41(+1.06%)
Dec 28, 2022 324.69 325.71 320.67 320.67 3,160,323 -3.71(-1.14%)
Dec 27, 2022 324.35 325.79 322.62 324.38 3,167,301 +0.43(+0.13%)
Dec 23, 2022 321.69 324.20 320.17 323.95 4,096,431 +1.63(+0.51%)
Dec 22, 2022 323.53 323.87 317.82 322.32 4,990,103 -3.26(-1.00%)
Dec 21, 2022 323.57 326.29 323.16 325.58 5,209,481 +5.09(+1.59%)
Dec 20, 2022 319.71 321.94 318.56 320.48 4,821,686 +0.98(+0.31%)
Dec 19, 2022 320.96 322.39 317.88 319.51 3,798,001 -1.55(-0.48%)
Dec 16, 2022 321.37 322.55 318.60 321.06 6,836,691 -3.01(-0.93%)
Dec 15, 2022 327.75 328.51 322.10 324.06 6,023,691 -7.23(-2.18%)
Dec 14, 2022 332.81 335.61 328.78 331.29 5,635,003 -1.55(-0.47%)
Dec 13, 2022 339.04 339.08 330.59 332.84 5,408,386 +1.16(+0.35%)
Dec 12, 2022 327.32 331.71 327.24 331.68 5,147,601 +5.11(+1.57%)
Dec 09, 2022 328.81 330.21 326.45 326.57 3,918,508 -3.01(-0.91%)
Dec 08, 2022 328.88 330.74 328.21 329.58 3,364,515 +1.97(+0.60%)
Dec 07, 2022 327.32 329.45 326.73 327.61 3,668,405 -0.02(-0.01%)
Dec 06, 2022 330.85 331.71 325.93 327.63 5,663,758 -3.48(-1.05%)
Dec 05, 2022 333.46 334.29 330.13 331.11 3,921,922 -4.59(-1.37%)
Dec 02, 2022 331.91 336.34 331.91 335.69 3,837,211 +0.32(+0.10%)
Dec 01, 2022 337.65 337.66 332.72 335.37 5,464,613 -1.69(-0.50%)
Nov 30, 2022 329.76 337.10 327.36 337.06 7,113,399 +7.47(+2.27%)
Nov 29, 2022 329.06 330.46 327.77 329.60 3,017,267 -0.01(-0.00%)
Nov 28, 2022 332.72 333.98 329.08 329.61 3,173,032 -4.90(-1.46%)
Nov 25, 2022 333.11 334.77 333.05 334.50 1,538,682 +1.53(+0.46%)
Nov 23, 2022 331.67 333.59 331.07 332.97 3,192,324 +0.96(+0.29%)
Nov 22, 2022 330.00 332.17 329.51 332.01 4,501,715 +3.81(+1.16%)
Nov 21, 2022 328.80 329.76 326.73 328.20 2,363,729 -0.31(-0.09%)
Nov 18, 2022 328.60 329.27 326.46 328.51 3,757,740 +1.90(+0.58%)
Nov 17, 2022 323.34 327.28 323.34 326.62 3,712,588 +0.03(+0.01%)
Nov 16, 2022 326.20 327.73 326.08 326.59 3,171,835 -0.14(-0.04%)
Nov 15, 2022 328.94 330.52 324.01 326.72 4,955,271 +0.43(+0.13%)
Nov 14, 2022 327.21 330.28 326.09 326.29 3,394,382 -1.96(-0.60%)
Nov 11, 2022 328.36 328.82 324.71 328.26 5,341,440 +0.51(+0.16%)
Nov 10, 2022 324.79 327.97 322.51 327.74 6,128,505 +11.58(+3.66%)
Nov 09, 2022 320.40 321.53 315.79 316.16 4,924,960 -6.19(-1.92%)
Nov 08, 2022 320.17 324.15 319.02 322.35 6,520,600 +3.20(+1.00%)
Nov 07, 2022 315.96 319.67 315.00 319.15 4,639,619 +4.16(+1.32%)
Nov 04, 2022 314.48 316.94 310.33 314.99 6,445,674 +4.15(+1.33%)
Nov 03, 2022 310.34 312.77 308.23 310.84 4,231,509 -1.45(-0.46%)
Nov 02, 2022 316.27 321.42 312.25 312.29 7,313,687 -4.91(-1.55%)
Nov 01, 2022 320.07 320.52 315.63 317.20 4,495,182 -0.98(-0.31%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,523 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,403,999 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,842 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,898 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,526 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,172 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,724 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,784 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,823 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,743 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,224 +5.09(+1.77%)
Oct 14, 2022 293.83 295.59 287.66 288.27 5,691,034 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,911 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.75 4,504,492 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,615 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,279 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,145 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,893 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,616 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,031 +8.11(+2.83%)
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.