Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 314.66 315.62 314.02 314.25 3,950,030 -0.61(-0.19%)
Mar 30, 2021 315.08 315.61 313.87 314.86 4,794,031 -0.80(-0.25%)
Mar 29, 2021 313.41 316.42 313.04 315.66 5,458,497 +1.00(+0.32%)
Mar 26, 2021 311.80 314.93 310.92 314.66 5,207,692 +4.21(+1.36%)
Mar 25, 2021 307.14 310.87 305.15 310.46 5,822,688 +2.01(+0.65%)
Mar 24, 2021 309.59 311.92 308.45 308.45 6,400,505 +0.02(+0.01%)
Mar 23, 2021 310.58 311.68 307.84 308.43 5,322,190 -3.03(-0.97%)
Mar 22, 2021 309.85 312.16 309.35 311.46 3,995,562 +1.17(+0.38%)
Mar 19, 2021 312.26 312.35 309.31 310.29 5,914,064 -2.55(-0.81%)
Mar 18, 2021 313.73 316.16 312.27 312.83 5,667,529 -1.34(-0.43%)
Mar 17, 2021 312.69 314.42 311.90 314.17 4,556,066 +1.81(+0.58%)
Mar 16, 2021 313.30 313.44 311.85 312.36 3,442,190 -1.17(-0.37%)
Mar 15, 2021 312.66 313.67 310.41 313.53 4,695,574 +1.69(+0.54%)
Mar 12, 2021 309.33 312.01 309.17 311.84 4,481,984 +2.83(+0.92%)
Mar 11, 2021 308.42 310.56 307.58 309.01 6,038,604 +1.90(+0.62%)
Mar 10, 2021 304.45 308.04 304.39 307.11 6,778,155 +4.48(+1.48%)
Mar 09, 2021 303.44 305.62 302.46 302.62 6,119,264 +0.34(+0.11%)
Mar 08, 2021 300.86 305.59 299.98 302.28 8,659,396 +2.86(+0.95%)
Mar 05, 2021 296.82 300.19 292.45 299.42 7,386,730 +5.38(+1.83%)
Mar 04, 2021 297.48 299.12 290.34 294.05 9,005,131 -3.24(-1.09%)
Mar 03, 2021 298.19 300.02 297.13 297.29 5,402,381 -1.14(-0.38%)
Mar 02, 2021 299.88 300.55 298.25 298.43 4,284,457 -1.33(-0.44%)
Mar 01, 2021 297.75 301.02 297.72 299.75 5,000,639 +5.83(+1.98%)
Feb 26, 2021 298.64 298.66 293.29 293.92 8,344,275 -4.30(-1.44%)
Feb 25, 2021 303.67 303.87 297.26 298.23 7,986,147 -5.27(-1.74%)
Feb 24, 2021 298.89 303.98 298.42 303.50 4,498,829 +3.93(+1.31%)
Feb 23, 2021 298.98 300.61 295.96 299.56 6,015,825 +0.17(+0.06%)
Feb 22, 2021 297.20 300.61 297.08 299.39 3,135,337 +0.27(+0.09%)
Feb 19, 2021 299.77 300.47 298.80 299.12 2,437,186 -0.04(-0.01%)
Feb 18, 2021 298.39 299.57 297.09 299.16 2,752,836 -0.99(-0.33%)
Feb 17, 2021 298.33 300.44 297.55 300.14 2,122,708 +0.97(+0.32%)
Feb 16, 2021 299.89 300.08 298.50 299.18 1,932,499 +0.51(+0.17%)
Feb 12, 2021 297.94 298.76 297.52 298.66 2,615,359 +0.34(+0.11%)
Feb 11, 2021 298.71 299.35 296.54 298.32 2,040,330 +0.17(+0.06%)
Feb 10, 2021 298.79 298.85 296.06 298.15 3,206,958 +0.55(+0.18%)
Feb 09, 2021 296.98 298.15 296.32 297.60 1,892,491 +0.03(+0.01%)
Feb 08, 2021 296.44 297.57 296.17 297.57 1,769,927 +2.23(+0.75%)
Feb 05, 2021 296.12 296.30 294.71 295.35 2,062,836 +0.83(+0.28%)
Feb 04, 2021 291.85 294.52 291.77 294.52 2,769,174 +3.23(+1.11%)
Feb 03, 2021 290.19 291.93 289.31 291.29 2,193,045 +0.42(+0.14%)
Feb 02, 2021 288.71 292.40 288.69 290.87 3,242,834 +4.55(+1.59%)
Feb 01, 2021 286.57 287.58 284.54 286.32 3,296,926 +2.10(+0.74%)
Jan 29, 2021 288.12 288.94 283.07 284.22 6,255,070 -5.94(-2.05%)
Jan 28, 2021 289.13 293.33 288.98 290.16 6,732,949 +2.66(+0.93%)
Jan 27, 2021 290.60 290.77 286.39 287.50 6,032,917 -5.81(-1.98%)
Jan 26, 2021 294.40 295.01 293.14 293.31 2,336,634 -0.25(-0.08%)
Jan 25, 2021 292.93 293.68 289.73 293.55 4,788,114 -0.30(-0.10%)
Jan 22, 2021 293.75 294.85 293.02 293.86 2,162,096 -1.80(-0.61%)
Jan 21, 2021 295.79 296.45 295.02 295.66 2,034,488 +0.09(+0.03%)
Jan 20, 2021 294.29 296.10 293.83 295.56 2,520,508 +2.32(+0.79%)
Jan 19, 2021 294.23 294.59 292.56 293.24 2,923,950 +1.14(+0.39%)
Jan 15, 2021 292.00 293.24 290.12 292.10 4,228,942 -1.71(-0.58%)
Jan 14, 2021 295.27 295.92 293.66 293.81 3,391,039 -0.55(-0.19%)
Jan 13, 2021 294.36 295.28 293.69 294.36 1,950,164 -0.10(-0.04%)
Jan 12, 2021 293.93 294.95 292.73 294.46 2,414,980 +0.54(+0.18%)
Jan 11, 2021 292.33 294.71 292.27 293.93 2,966,807 -0.82(-0.28%)
Jan 08, 2021 294.95 295.12 291.86 294.75 3,413,692 +0.51(+0.17%)
Jan 07, 2021 293.50 295.64 292.87 294.24 4,326,561 +2.17(+0.74%)
Jan 06, 2021 287.84 293.99 287.19 292.07 7,674,389 +4.14(+1.44%)
Jan 05, 2021 286.12 289.07 285.60 287.93 3,523,262 +1.44(+0.50%)
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.