Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 329.14 329.85 328.10 329.16 2,995,959 -1.58(-0.48%)
Apr 29, 2021 330.08 331.02 327.63 330.74 3,790,381 +2.14(+0.65%)
Apr 28, 2021 329.44 329.69 328.30 328.61 3,113,112 -1.42(-0.43%)
Apr 27, 2021 329.80 330.60 328.93 330.02 2,812,095 -0.04(-0.01%)
Apr 26, 2021 331.31 331.62 329.60 330.06 2,150,735 -0.54(-0.16%)
Apr 23, 2021 328.00 331.73 327.40 330.61 3,722,733 +2.24(+0.68%)
Apr 22, 2021 331.28 331.36 327.36 328.36 5,107,676 -3.09(-0.93%)
Apr 21, 2021 327.89 331.68 327.82 331.45 4,308,996 +3.09(+0.94%)
Apr 20, 2021 329.61 330.05 327.03 328.36 3,871,785 -2.55(-0.77%)
Apr 19, 2021 331.23 331.46 329.85 330.92 3,316,056 -1.08(-0.32%)
Apr 16, 2021 331.87 332.55 331.14 331.99 3,860,303 +1.49(+0.45%)
Apr 15, 2021 328.94 330.78 328.94 330.51 3,996,737 +2.82(+0.86%)
Apr 14, 2021 326.98 329.21 326.92 327.68 4,084,831 +0.72(+0.22%)
Apr 13, 2021 326.81 327.57 325.70 326.96 3,490,844 -0.74(-0.23%)
Apr 12, 2021 327.42 328.00 326.83 327.70 3,037,394 -0.30(-0.09%)
Apr 09, 2021 325.92 328.21 325.57 328.00 3,125,804 +2.65(+0.81%)
Apr 08, 2021 324.55 325.37 323.70 325.35 2,740,628 +0.74(+0.23%)
Apr 07, 2021 324.39 325.39 323.71 324.61 2,727,952 +0.00(+0.00%)
Apr 06, 2021 324.92 325.63 324.04 324.61 3,071,773 -0.81(-0.25%)
Apr 05, 2021 324.20 326.34 324.17 325.42 5,796,035 +3.64(+1.13%)
Apr 01, 2021 321.13 321.93 320.10 321.78 6,114,406 +1.23(+0.38%)
Mar 31, 2021 320.96 321.94 320.31 320.55 3,872,492 -0.62(-0.19%)
Mar 30, 2021 321.39 321.93 320.16 321.17 4,699,925 -0.82(-0.25%)
Mar 29, 2021 319.68 322.76 319.30 321.98 5,351,349 +1.02(+0.32%)
Mar 26, 2021 318.04 321.24 317.15 320.96 5,105,467 +4.29(+1.36%)
Mar 25, 2021 313.29 317.09 311.26 316.67 5,708,390 +2.05(+0.65%)
Mar 24, 2021 315.79 318.17 314.62 314.62 6,274,865 +0.02(+0.01%)
Mar 23, 2021 316.80 317.93 314.00 314.61 5,217,717 -3.09(-0.97%)
Mar 22, 2021 316.05 318.41 315.55 317.69 3,917,131 +1.19(+0.38%)
Mar 19, 2021 318.52 318.60 315.50 316.50 5,797,973 -2.60(-0.81%)
Mar 18, 2021 320.01 322.49 318.53 319.10 5,556,277 -1.37(-0.43%)
Mar 17, 2021 318.95 320.72 318.15 320.46 4,466,632 +1.85(+0.58%)
Mar 16, 2021 319.57 319.72 318.09 318.61 3,374,621 -1.19(-0.37%)
Mar 15, 2021 318.92 319.95 316.63 319.81 4,603,402 +1.72(+0.54%)
Mar 12, 2021 315.52 318.25 315.36 318.08 4,394,004 +2.89(+0.92%)
Mar 11, 2021 314.59 316.78 313.74 315.19 5,920,068 +1.94(+0.62%)
Mar 10, 2021 310.54 314.20 310.49 313.26 6,645,102 +4.57(+1.48%)
Mar 09, 2021 309.52 311.75 308.52 308.68 5,999,145 +0.35(+0.11%)
Mar 08, 2021 306.88 311.71 305.99 308.33 8,489,415 +2.92(+0.95%)
Mar 05, 2021 302.76 306.20 298.31 305.42 7,241,731 +5.48(+1.83%)
Mar 04, 2021 303.43 305.11 296.16 299.93 8,828,364 -3.30(-1.09%)
Mar 03, 2021 304.16 306.03 303.08 303.24 5,296,334 -1.16(-0.38%)
Mar 02, 2021 305.88 306.57 304.23 304.40 4,200,355 -1.36(-0.44%)
Mar 01, 2021 303.71 307.05 303.68 305.76 4,902,478 +5.95(+1.98%)
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%)
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.