Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 336.03 336.13 335.03 335.31 2,726,208 +1.01(+0.30%)
May 27, 2021 335.03 335.82 333.60 334.31 3,097,122 +1.29(+0.39%)
May 26, 2021 333.30 333.84 332.43 333.02 2,127,328 +0.09(+0.03%)
May 25, 2021 334.38 334.69 332.42 332.93 2,700,609 -0.76(-0.23%)
May 24, 2021 333.11 334.39 332.80 333.69 2,608,036 +1.86(+0.56%)
May 21, 2021 332.06 333.79 331.08 331.82 4,618,987 +1.19(+0.36%)
May 20, 2021 328.91 332.01 328.52 330.64 4,680,629 +2.01(+0.61%)
May 19, 2021 326.80 328.74 324.52 328.62 7,458,950 -1.62(-0.49%)
May 18, 2021 332.89 333.52 330.01 330.24 3,573,736 -2.46(-0.74%)
May 17, 2021 332.39 334.13 331.14 332.70 3,363,712 -0.59(-0.18%)
May 14, 2021 331.40 333.94 330.99 333.29 4,831,272 +3.69(+1.12%)
May 13, 2021 325.58 331.14 325.55 329.60 5,924,742 +4.31(+1.32%)
May 12, 2021 330.67 331.32 325.01 325.29 7,246,444 -6.69(-2.01%)
May 11, 2021 334.00 334.22 330.03 331.98 8,664,283 -4.68(-1.39%)
May 10, 2021 338.13 339.90 336.51 336.66 6,285,144 -0.13(-0.04%)
May 07, 2021 334.17 337.19 333.82 336.79 3,642,635 +2.29(+0.69%)
May 06, 2021 332.00 334.62 331.01 334.50 4,409,748 +3.13(+0.94%)
May 05, 2021 331.34 332.36 329.52 331.37 3,604,075 +0.76(+0.23%)
May 04, 2021 329.15 330.64 326.86 330.61 4,624,417 +0.37(+0.11%)
May 03, 2021 329.93 331.27 329.70 330.24 2,786,011 +2.10(+0.64%)
Apr 30, 2021 328.12 328.82 327.08 328.14 3,005,278 -1.58(-0.48%)
Apr 29, 2021 329.06 330.00 326.62 329.72 3,802,171 +2.13(+0.65%)
Apr 28, 2021 328.42 328.67 327.29 327.59 3,122,795 -1.41(-0.43%)
Apr 27, 2021 328.78 329.57 327.91 329.00 2,820,842 -0.04(-0.01%)
Apr 26, 2021 330.28 330.60 328.57 329.04 2,157,425 -0.54(-0.16%)
Apr 23, 2021 326.99 330.70 326.39 329.58 3,734,312 +2.24(+0.68%)
Apr 22, 2021 330.25 330.34 326.35 327.34 5,123,564 -3.08(-0.93%)
Apr 21, 2021 326.87 330.65 326.80 330.42 4,322,399 +3.08(+0.94%)
Apr 20, 2021 328.58 329.03 326.02 327.34 3,883,829 -2.55(-0.77%)
Apr 19, 2021 330.20 330.43 328.82 329.89 3,326,370 -1.07(-0.32%)
Apr 16, 2021 330.84 331.52 330.12 330.96 3,872,310 +1.48(+0.45%)
Apr 15, 2021 327.92 329.75 327.92 329.48 4,009,168 +2.82(+0.86%)
Apr 14, 2021 325.97 328.19 325.90 326.67 4,097,537 +0.72(+0.22%)
Apr 13, 2021 325.79 326.56 324.69 325.95 3,501,702 -0.74(-0.23%)
Apr 12, 2021 326.40 326.99 325.81 326.69 3,046,842 -0.30(-0.09%)
Apr 09, 2021 324.91 327.20 324.56 326.99 3,135,527 +2.64(+0.81%)
Apr 08, 2021 323.54 324.36 322.70 324.34 2,749,153 +0.74(+0.23%)
Apr 07, 2021 323.38 324.38 322.71 323.61 2,736,437 +0.00(+0.00%)
Apr 06, 2021 323.92 324.62 323.04 323.61 3,081,328 -0.80(-0.25%)
Apr 05, 2021 323.19 325.33 323.16 324.41 5,814,063 +3.63(+1.13%)
Apr 01, 2021 320.13 320.93 319.11 320.78 6,133,425 +1.23(+0.38%)
Mar 31, 2021 319.97 320.95 319.32 319.55 3,884,538 -0.62(-0.19%)
Mar 30, 2021 320.39 320.93 319.17 320.17 4,714,544 -0.81(-0.25%)
Mar 29, 2021 318.69 321.76 318.31 320.98 5,367,994 +1.02(+0.32%)
Mar 26, 2021 317.06 320.24 316.17 319.97 5,121,348 +4.28(+1.36%)
Mar 25, 2021 312.32 316.11 310.30 315.69 5,726,146 +2.04(+0.65%)
Mar 24, 2021 314.81 317.18 313.65 313.65 6,294,383 +0.02(+0.01%)
Mar 23, 2021 315.82 316.94 313.03 313.63 5,233,947 -3.08(-0.97%)
Mar 22, 2021 315.07 317.42 314.57 316.71 3,929,315 +1.19(+0.38%)
Mar 19, 2021 317.53 317.62 314.52 315.52 5,816,008 -2.59(-0.82%)
Mar 18, 2021 319.02 321.49 317.54 318.11 5,573,560 -1.36(-0.43%)
Mar 17, 2021 317.96 319.72 317.16 319.47 4,480,526 +1.84(+0.58%)
Mar 16, 2021 318.58 318.73 317.10 317.63 3,385,118 -1.19(-0.37%)
Mar 15, 2021 317.94 318.96 315.65 318.81 4,617,721 +1.72(+0.54%)
Mar 12, 2021 314.55 317.27 314.38 317.09 4,407,672 +2.88(+0.92%)
Mar 11, 2021 313.62 315.80 312.77 314.22 5,938,483 +1.93(+0.62%)
Mar 10, 2021 309.58 313.23 309.52 312.29 6,665,772 +4.56(+1.48%)
Mar 09, 2021 308.56 310.78 307.56 307.73 6,017,805 +0.35(+0.11%)
Mar 08, 2021 305.93 310.74 305.04 307.38 8,515,821 +2.91(+0.95%)
Mar 05, 2021 301.82 305.25 297.38 304.47 7,264,257 +5.47(+1.83%)
Mar 04, 2021 302.49 304.16 295.24 299.00 8,855,824 -3.29(-1.09%)
Mar 03, 2021 303.21 305.08 302.14 302.30 5,312,809 -1.16(-0.38%)
Mar 02, 2021 304.94 305.62 303.28 303.46 4,213,420 -1.35(-0.44%)
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.