Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 304.62 304.64 299.16 299.81 8,180,480 -4.39(-1.44%)
Feb 25, 2021 309.75 309.95 303.21 304.20 7,829,382 -5.38(-1.74%)
Feb 24, 2021 304.88 310.07 304.39 309.57 4,410,519 +4.01(+1.31%)
Feb 23, 2021 304.96 306.63 301.89 305.56 5,897,736 +0.17(+0.06%)
Feb 22, 2021 303.15 306.63 303.02 305.39 3,073,791 +0.28(+0.09%)
Feb 19, 2021 305.78 306.48 304.78 305.11 2,389,345 -0.04(-0.01%)
Feb 18, 2021 304.36 305.57 303.04 305.14 2,698,799 -1.01(-0.33%)
Feb 17, 2021 304.30 306.45 303.51 306.15 2,081,040 +0.99(+0.32%)
Feb 16, 2021 305.89 306.09 304.48 305.17 1,894,565 +0.52(+0.17%)
Feb 12, 2021 303.91 304.74 303.47 304.64 2,564,021 +0.35(+0.11%)
Feb 11, 2021 304.69 305.34 302.48 304.29 2,000,280 +0.17(+0.06%)
Feb 10, 2021 304.77 304.84 301.99 304.12 3,144,007 +0.56(+0.18%)
Feb 09, 2021 302.92 304.12 302.25 303.56 1,855,342 +0.03(+0.01%)
Feb 08, 2021 302.38 303.53 302.10 303.53 1,735,185 +2.27(+0.75%)
Feb 05, 2021 302.05 302.24 300.61 301.26 2,022,344 +0.84(+0.28%)
Feb 04, 2021 297.69 300.42 297.61 300.42 2,714,817 +3.30(+1.11%)
Feb 03, 2021 296.00 297.78 295.11 297.12 2,149,997 +0.43(+0.14%)
Feb 02, 2021 294.49 298.25 294.47 296.69 3,179,178 +4.64(+1.59%)
Feb 01, 2021 292.30 293.34 290.23 292.05 3,232,208 +2.14(+0.74%)
Jan 29, 2021 293.89 294.72 288.74 289.92 6,132,286 -6.05(-2.05%)
Jan 28, 2021 294.92 299.21 294.77 295.97 6,600,784 +2.72(+0.93%)
Jan 27, 2021 296.42 296.60 292.13 293.25 5,914,494 -5.93(-1.98%)
Jan 26, 2021 300.29 300.92 299.00 299.18 2,290,767 -0.25(-0.08%)
Jan 25, 2021 298.79 299.56 295.53 299.43 4,694,126 -0.31(-0.10%)
Jan 22, 2021 299.63 300.75 298.89 299.74 2,119,655 -1.84(-0.61%)
Jan 21, 2021 301.71 302.39 300.93 301.58 1,994,552 +0.10(+0.03%)
Jan 20, 2021 300.19 302.03 299.71 301.48 2,471,032 +2.37(+0.79%)
Jan 19, 2021 300.12 300.49 298.42 299.11 2,866,555 +1.16(+0.39%)
Jan 15, 2021 297.85 299.11 295.93 297.95 4,145,929 -1.74(-0.58%)
Jan 14, 2021 301.18 301.84 299.54 299.69 3,324,474 -0.56(-0.19%)
Jan 13, 2021 300.25 301.19 299.57 300.25 1,911,883 -0.11(-0.04%)
Jan 12, 2021 299.82 300.85 298.59 300.36 2,367,575 +0.55(+0.18%)
Jan 11, 2021 298.19 300.61 298.12 299.81 2,908,570 -0.84(-0.28%)
Jan 08, 2021 300.85 301.03 297.70 300.65 3,346,682 +0.52(+0.17%)
Jan 07, 2021 299.38 301.56 298.74 300.13 4,241,632 +2.21(+0.74%)
Jan 06, 2021 293.60 299.88 292.94 297.92 7,523,743 +4.22(+1.44%)
Jan 05, 2021 291.85 294.86 291.31 293.69 3,454,102 +1.47(+0.50%)
Jan 04, 2021 296.35 296.42 288.76 292.22 5,276,418 -3.35(-1.13%)
Dec 31, 2020 295.58 295.58 295.58 2,147,014 +1.60(+0.55%)
Dec 30, 2020 293.95 294.94 293.71 293.97 2,147,014 +0.65(+0.22%)
Dec 29, 2020 295.23 295.49 292.53 293.32 2,388,690 -0.52(-0.18%)
Dec 28, 2020 293.55 294.96 293.22 293.85 2,446,669 +1.91(+0.66%)
Dec 24, 2020 291.58 292.01 290.88 291.93 2,023,279 +0.72(+0.25%)
Dec 23, 2020 291.14 292.68 291.08 291.22 2,800,866 +1.17(+0.40%)
Dec 22, 2020 291.76 291.80 289.84 290.05 2,791,652 -2.00(-0.69%)
Dec 21, 2020 288.81 292.85 287.49 292.05 6,544,114 +0.23(+0.08%)
Dec 18, 2020 292.95 293.01 290.20 291.82 4,595,597 -0.97(-0.33%)
Dec 17, 2020 292.52 293.00 292.17 292.79 3,097,767 +1.29(+0.44%)
Dec 16, 2020 291.87 292.19 290.69 291.49 2,038,071 -0.45(-0.16%)
Dec 15, 2020 290.33 292.25 288.92 291.95 4,365,493 +3.40(+1.18%)
Dec 14, 2020 292.33 293.08 288.45 288.55 3,762,512 -1.77(-0.61%)
Dec 11, 2020 288.87 290.56 288.14 290.32 2,544,032 +0.38(+0.13%)
Dec 10, 2020 289.41 290.53 288.65 289.94 2,478,909 -0.33(-0.11%)
Dec 09, 2020 292.52 292.89 289.39 290.27 3,179,140 -1.27(-0.44%)
Dec 08, 2020 289.43 292.19 289.40 291.54 2,274,669 +1.06(+0.37%)
Dec 07, 2020 291.13 291.50 289.42 290.48 2,674,857 -1.44(-0.49%)
Dec 04, 2020 290.13 291.92 290.00 291.92 2,847,641 +2.44(+0.84%)
Dec 03, 2020 288.82 290.77 288.50 289.48 3,225,328 +0.85(+0.29%)
Dec 02, 2020 286.62 288.78 285.90 288.63 2,555,247 +0.71(+0.25%)
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.