Skip to main content

Dow Industrials SPDR (NY: DIA )

338.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 333.67 336.72 333.64 336.18 3,725,845 +2.04(+0.61%)
Jun 29, 2021 335.23 335.96 333.90 334.14 2,432,667 +0.06(+0.02%)
Jun 28, 2021 335.57 335.66 333.12 334.08 3,697,040 -1.61(-0.48%)
Jun 25, 2021 334.95 336.20 334.36 335.69 3,732,989 +2.41(+0.72%)
Jun 24, 2021 332.00 333.61 331.71 333.28 3,790,736 +3.12(+0.94%)
Jun 23, 2021 330.95 331.51 330.06 330.16 3,159,461 -0.65(-0.20%)
Jun 22, 2021 330.11 331.75 328.87 330.81 4,145,228 +0.65(+0.20%)
Jun 21, 2021 326.73 330.46 325.90 330.16 5,566,584 +5.67(+1.75%)
Jun 18, 2021 325.85 326.72 324.22 324.49 7,312,629 -5.06(-1.54%)
Jun 17, 2021 331.41 332.12 327.58 329.56 5,305,199 -2.05(-0.62%)
Jun 16, 2021 334.19 334.41 330.37 331.61 4,141,516 -2.58(-0.77%)
Jun 15, 2021 335.26 335.28 333.18 334.19 2,196,406 -0.87(-0.26%)
Jun 14, 2021 335.57 335.61 333.27 335.05 2,592,187 -0.80(-0.24%)
Jun 11, 2021 336.74 337.24 334.34 335.85 3,086,150 +0.14(+0.04%)
Jun 10, 2021 337.23 338.39 335.54 335.71 3,172,403 +0.18(+0.05%)
Jun 09, 2021 337.23 337.56 335.43 335.53 2,661,500 -1.51(-0.45%)
Jun 08, 2021 337.38 337.59 335.49 337.04 2,836,780 -0.24(-0.07%)
Jun 07, 2021 339.14 339.17 336.73 337.28 2,284,211 -1.28(-0.38%)
Jun 04, 2021 337.75 338.64 337.23 338.56 2,665,821 +1.83(+0.54%)
Jun 03, 2021 335.36 337.64 334.33 336.73 4,550,762 -0.33(-0.10%)
Jun 02, 2021 337.44 338.02 336.46 337.06 2,646,772 +0.48(+0.14%)
Jun 01, 2021 339.18 339.29 336.32 336.58 2,653,888 +0.22(+0.07%)
May 28, 2021 337.08 337.18 336.08 336.36 2,717,755 +1.01(+0.30%)
May 27, 2021 336.08 336.86 334.63 335.35 3,087,519 +1.30(+0.39%)
May 26, 2021 334.33 334.88 333.47 334.05 2,120,731 +0.09(+0.03%)
May 25, 2021 335.42 335.74 333.46 333.96 2,692,235 -0.76(-0.23%)
May 24, 2021 334.15 335.43 333.84 334.72 2,599,949 +1.87(+0.56%)
May 21, 2021 333.10 334.83 332.11 332.85 4,604,664 +1.19(+0.36%)
May 20, 2021 329.94 333.04 329.55 331.66 4,666,115 +2.02(+0.61%)
May 19, 2021 327.82 329.76 325.53 329.64 7,435,821 -1.62(-0.49%)
May 18, 2021 333.93 334.56 331.03 331.27 3,562,654 -2.47(-0.74%)
May 17, 2021 333.42 335.17 332.17 333.73 3,353,282 -0.59(-0.18%)
May 14, 2021 332.43 334.98 332.01 334.32 4,816,290 +3.70(+1.12%)
May 13, 2021 326.60 332.17 326.57 330.62 5,906,370 +4.32(+1.32%)
May 12, 2021 331.69 332.35 326.02 326.30 7,223,974 -6.71(-2.02%)
May 11, 2021 335.03 335.26 331.05 333.01 8,637,416 -4.69(-1.39%)
May 10, 2021 339.18 340.96 337.56 337.70 6,265,654 -0.14(-0.04%)
May 07, 2021 335.21 338.24 334.86 337.84 3,631,339 +2.30(+0.69%)
May 06, 2021 333.03 335.67 332.04 335.54 4,396,074 +3.14(+0.94%)
May 05, 2021 332.37 333.39 330.55 332.40 3,592,899 +0.77(+0.23%)
May 04, 2021 330.18 331.67 327.88 331.63 4,610,077 +0.37(+0.11%)
May 03, 2021 330.95 332.31 330.72 331.27 2,777,372 +2.11(+0.64%)
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%)
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.