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

Dow Industrials SPDR (NY: DIA )

363.12 +1.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 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 (%)
Dec 30, 2022 324.86 325.63 322.63 325.56 3,950,609 -0.72(-0.22%)
Dec 29, 2022 324.77 327.05 324.38 326.28 2,499,019 +3.43(+1.06%)
Dec 28, 2022 326.90 327.93 322.85 322.85 3,138,988 -3.73(-1.14%)
Dec 27, 2022 326.55 328.01 324.81 326.58 3,145,918 +0.43(+0.13%)
Dec 23, 2022 323.88 326.40 322.35 326.15 4,068,775 +1.64(+0.51%)
Dec 22, 2022 325.73 326.07 319.98 324.51 4,956,414 -3.28(-1.00%)
Dec 21, 2022 325.77 328.51 325.35 327.79 5,174,311 +5.13(+1.59%)
Dec 20, 2022 321.88 324.12 320.73 322.66 4,789,134 +0.98(+0.31%)
Dec 19, 2022 323.14 324.58 320.04 321.68 3,772,360 -1.56(-0.48%)
Dec 16, 2022 323.56 324.75 320.76 323.24 6,790,536 -3.03(-0.93%)
Dec 15, 2022 329.97 330.75 324.29 326.27 5,983,024 -7.27(-2.18%)
Dec 14, 2022 335.07 337.89 331.01 333.54 5,596,960 -1.56(-0.46%)
Dec 13, 2022 341.35 341.38 332.84 335.10 5,371,873 +1.17(+0.35%)
Dec 12, 2022 329.54 333.96 329.46 333.93 5,112,849 +5.15(+1.57%)
Dec 09, 2022 331.04 332.45 328.67 328.79 3,892,053 -3.03(-0.91%)
Dec 08, 2022 331.11 332.98 330.44 331.82 3,341,801 +1.98(+0.60%)
Dec 07, 2022 329.54 331.69 328.95 329.84 3,643,639 -0.02(-0.01%)
Dec 06, 2022 333.10 333.96 328.15 329.86 5,625,521 -3.50(-1.05%)
Dec 05, 2022 335.73 336.57 332.38 333.36 3,895,445 -4.62(-1.37%)
Dec 02, 2022 334.17 338.63 334.17 337.97 3,811,305 +0.32(+0.10%)
Dec 01, 2022 339.94 339.95 334.98 337.65 5,427,721 -1.71(-0.50%)
Nov 30, 2022 332.00 339.39 329.58 339.36 7,065,376 +7.52(+2.27%)
Nov 29, 2022 331.30 332.71 330.00 331.84 2,996,897 -0.01(-0.00%)
Nov 28, 2022 334.98 336.25 331.32 331.85 3,151,611 -4.93(-1.46%)
Nov 25, 2022 335.38 337.05 335.32 336.78 1,528,294 +1.54(+0.46%)
Nov 23, 2022 333.92 335.86 333.32 335.24 3,170,772 +0.97(+0.29%)
Nov 22, 2022 332.24 334.42 331.75 334.27 4,471,323 +3.83(+1.16%)
Nov 21, 2022 331.03 332.00 328.95 330.43 2,347,772 -0.31(-0.09%)
Nov 18, 2022 330.84 331.51 328.68 330.75 3,732,371 +1.91(+0.58%)
Nov 17, 2022 325.54 329.50 325.54 328.83 3,687,524 +0.03(+0.01%)
Nov 16, 2022 328.41 329.96 328.30 328.81 3,150,422 -0.14(-0.04%)
Nov 15, 2022 331.17 332.77 326.21 328.94 4,921,817 +0.43(+0.13%)
Nov 14, 2022 329.43 332.52 328.31 328.51 3,371,466 -1.98(-0.60%)
Nov 11, 2022 330.60 331.06 326.92 330.49 5,305,379 +0.52(+0.16%)
Nov 10, 2022 327.00 330.19 324.71 329.97 6,087,130 +11.66(+3.66%)
Nov 09, 2022 322.58 323.72 317.94 318.31 4,891,711 -6.23(-1.92%)
Nov 08, 2022 322.35 326.35 321.19 324.54 6,476,579 +3.22(+1.00%)
Nov 07, 2022 318.11 321.84 317.14 321.32 4,608,296 +4.19(+1.32%)
Nov 04, 2022 316.62 319.09 312.44 317.13 6,402,158 +4.18(+1.33%)
Nov 03, 2022 312.45 314.89 310.32 312.96 4,202,942 -1.46(-0.46%)
Nov 02, 2022 318.43 323.60 314.37 314.41 7,264,311 -4.94(-1.55%)
Nov 01, 2022 322.25 322.70 317.78 319.35 4,464,834 -0.99(-0.31%)
Oct 31, 2022 319.85 321.71 318.82 320.34 5,240,900 -1.13(-0.35%)
Oct 28, 2022 314.81 321.78 314.51 321.48 5,367,516 +7.94(+2.53%)
Oct 27, 2022 314.61 316.87 313.00 313.53 4,350,273 +2.04(+0.65%)
Oct 26, 2022 311.11 314.77 310.90 311.50 5,108,177 -0.11(-0.03%)
Oct 25, 2022 307.56 311.89 307.32 311.61 6,151,712 +3.37(+1.09%)
Oct 24, 2022 305.77 309.17 304.87 308.24 4,427,081 +4.08(+1.34%)
Oct 21, 2022 296.53 304.47 295.48 304.16 5,496,365 +7.58(+2.56%)
Oct 20, 2022 298.06 301.52 296.02 296.58 3,653,948 -1.02(-0.34%)
Oct 19, 2022 297.58 299.84 295.58 297.59 3,003,409 -1.09(-0.37%)
Oct 18, 2022 301.42 301.53 296.31 298.69 4,788,198 +3.33(+1.13%)
Oct 17, 2022 294.21 296.48 293.32 295.35 3,633,526 +5.12(+1.77%)
Oct 14, 2022 295.82 297.60 289.61 290.23 5,652,613 -3.66(-1.24%)
Oct 13, 2022 280.76 295.03 280.26 293.89 7,555,556 +8.21(+2.88%)
Oct 12, 2022 285.97 288.03 284.90 285.67 4,474,081 -0.13(-0.04%)
Oct 11, 2022 284.71 289.56 284.27 285.80 3,934,870 +0.32(+0.11%)
Oct 10, 2022 287.75 288.37 283.65 285.48 3,222,377 -0.99(-0.34%)
Oct 07, 2022 290.14 290.30 284.96 286.46 3,098,087 -6.12(-2.09%)
Oct 06, 2022 294.78 296.58 291.98 292.59 3,149,486 -3.48(-1.18%)
Oct 05, 2022 293.07 297.79 292.17 296.07 2,806,540 -0.34(-0.12%)
Oct 04, 2022 291.98 296.45 291.81 296.41 4,257,096 +8.16(+2.83%)
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.