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 (%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,994 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,403 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,582 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,904 -0.64(-0.21%)
Jun 24, 2022 298.80 304.52 298.72 304.42 3,430,240 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,989 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,312 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,715 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,961 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,946 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,976 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,443 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,729 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,918 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,061 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,889 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,184 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,751 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.94 317.53 4,305,334 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,351 +4.25(+1.34%)
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.