Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 337.54 338.02 333.40 333.47 4,136,187 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,563 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,922 +3.35(+1.00%)
Mar 28, 2022 334.35 336.02 332.07 336.02 3,079,603 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,058 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,896 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.12 330.18 4,261,171 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,724 +2.60(+0.78%)
Mar 21, 2022 333.26 334.52 330.07 332.13 4,502,610 -1.68(-0.50%)
Mar 18, 2022 330.38 334.05 329.45 333.81 6,140,482 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,369 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,110 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,397 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,839 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,028 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,319 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,393 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,730 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,443 -7.67(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.78 6,289,878 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,487 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,529 +5.60(+1.75%)
Mar 01, 2022 323.55 325.23 317.85 319.61 8,880,020 -5.93(-1.82%)
Feb 28, 2022 322.29 326.00 321.17 325.54 8,560,442 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,952 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,022 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,619 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,674 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,489 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,008 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,110 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,973 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.64 332.66 8,572,629 -5.04(-1.49%)
Feb 10, 2022 339.83 342.98 336.24 337.70 10,740,521 -4.90(-1.43%)
Feb 09, 2022 342.30 343.01 341.64 342.60 4,985,469 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,668 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,996 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,552 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.19 9,746,307 -4.84(-1.42%)
Feb 02, 2022 338.69 341.64 337.90 341.03 9,192,290 +2.00(+0.59%)
Feb 01, 2022 336.85 339.35 334.95 339.03 7,964,936 +2.74(+0.81%)
Jan 31, 2022 331.21 336.56 336.29 8,744,278 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,014 +5.32(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,540 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,594 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,672 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,378 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,796 -4.52(-1.36%)
Jan 20, 2022 336.42 339.84 331.95 332.45 9,347,862 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,791 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,570 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,771 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,930 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,327 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,949 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,146 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.45 346.87 7,319,401 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.49 7,964,567 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,686 +2.10(+0.60%)
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.