Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 326.42 326.52 325.45 325.72 2,806,481 +0.98(+0.30%)
May 27, 2021 325.45 326.21 324.06 324.74 3,188,316 +1.25(+0.39%)
May 26, 2021 323.76 324.29 322.93 323.49 2,189,967 +0.08(+0.03%)
May 25, 2021 324.82 325.12 322.92 323.41 2,780,128 -0.74(-0.23%)
May 24, 2021 323.58 324.83 323.28 324.14 2,684,829 +1.81(+0.56%)
May 21, 2021 322.57 324.24 321.61 322.33 4,754,992 +1.15(+0.36%)
May 20, 2021 319.50 322.51 319.13 321.18 4,818,447 +1.96(+0.61%)
May 19, 2021 317.45 319.34 315.24 319.22 7,678,574 -1.57(-0.49%)
May 18, 2021 323.37 323.98 320.57 320.79 3,678,962 -2.39(-0.74%)
May 17, 2021 322.88 324.57 321.67 323.18 3,462,755 -0.57(-0.18%)
May 14, 2021 321.92 324.39 321.52 323.76 4,973,526 +3.58(+1.12%)
May 13, 2021 316.27 321.67 316.24 320.17 6,099,192 +4.19(+1.32%)
May 12, 2021 321.21 321.85 315.71 315.99 7,459,811 -6.50(-2.01%)
May 11, 2021 324.44 324.66 320.59 322.49 8,919,398 -4.54(-1.39%)
May 10, 2021 328.46 330.18 326.89 327.03 6,470,206 -0.13(-0.04%)
May 07, 2021 324.61 327.55 324.27 327.16 3,749,890 +2.23(+0.69%)
May 06, 2021 322.50 325.05 321.55 324.93 4,539,590 +3.04(+0.94%)
May 05, 2021 321.87 322.85 320.10 321.89 3,710,194 +0.74(+0.23%)
May 04, 2021 319.74 321.19 317.51 321.15 4,760,580 +0.36(+0.11%)
May 03, 2021 320.49 321.80 320.27 320.79 2,868,043 +2.04(+0.64%)
Apr 30, 2021 318.73 319.42 317.73 318.75 3,093,767 -1.53(-0.48%)
Apr 29, 2021 319.65 320.56 317.28 320.29 3,914,124 +2.07(+0.65%)
Apr 28, 2021 319.02 319.27 317.93 318.22 3,214,744 -1.37(-0.43%)
Apr 27, 2021 319.37 320.14 318.53 319.59 2,903,900 -0.04(-0.01%)
Apr 26, 2021 320.83 321.14 319.18 319.63 2,220,949 -0.53(-0.16%)
Apr 23, 2021 317.63 321.25 317.05 320.15 3,844,267 +2.17(+0.68%)
Apr 22, 2021 320.80 320.89 317.01 317.98 5,274,424 -2.99(-0.93%)
Apr 21, 2021 317.52 321.20 317.45 320.97 4,449,669 +2.99(+0.94%)
Apr 20, 2021 319.19 319.62 316.69 317.98 3,998,185 -2.47(-0.77%)
Apr 19, 2021 320.76 320.98 319.42 320.45 3,424,313 -1.04(-0.32%)
Apr 16, 2021 321.38 322.04 320.67 321.50 3,986,328 +1.44(+0.45%)
Apr 15, 2021 318.54 320.32 318.54 320.06 4,127,216 +2.74(+0.86%)
Apr 14, 2021 316.64 318.81 316.58 317.32 4,218,187 +0.70(+0.22%)
Apr 13, 2021 316.48 317.22 315.40 316.63 3,604,808 -0.72(-0.23%)
Apr 12, 2021 317.07 317.63 316.50 317.34 3,136,554 -0.29(-0.09%)
Apr 09, 2021 315.62 317.84 315.28 317.63 3,227,851 +2.57(+0.81%)
Apr 08, 2021 314.29 315.08 313.47 315.07 2,830,100 +0.71(+0.23%)
Apr 07, 2021 314.13 315.10 313.48 314.35 2,817,010 +0.00(+0.00%)
Apr 06, 2021 314.65 315.34 313.80 314.35 3,172,056 -0.78(-0.25%)
Apr 05, 2021 313.95 316.02 313.92 315.13 5,985,255 +3.53(+1.13%)
Apr 01, 2021 310.98 311.75 309.98 311.61 6,314,021 +1.19(+0.38%)
Mar 31, 2021 310.82 311.77 310.19 310.41 3,998,916 -0.60(-0.19%)
Mar 30, 2021 311.23 311.75 310.04 311.01 4,853,362 -0.79(-0.25%)
Mar 29, 2021 309.57 312.56 309.21 311.80 5,526,052 +0.99(+0.32%)
Mar 26, 2021 307.99 311.08 307.12 310.82 5,272,143 +4.15(+1.35%)
Mar 25, 2021 303.39 307.06 301.42 306.66 5,894,750 +1.98(+0.65%)
Mar 24, 2021 305.81 308.11 304.68 304.68 6,479,718 +0.02(+0.01%)
Mar 23, 2021 306.78 307.87 304.08 304.66 5,388,058 -2.99(-0.97%)
Mar 22, 2021 306.06 308.34 305.57 307.65 4,045,012 +1.16(+0.38%)
Mar 19, 2021 308.45 308.53 305.52 306.49 5,987,257 -2.52(-0.81%)
Mar 18, 2021 309.89 312.29 308.46 309.01 5,737,662 -1.32(-0.43%)
Mar 17, 2021 308.87 310.58 308.09 310.33 4,612,445 +1.79(+0.58%)
Mar 16, 2021 309.47 309.61 308.04 308.54 3,484,786 -1.15(-0.37%)
Mar 15, 2021 308.84 309.84 306.62 309.69 4,753,680 +1.67(+0.54%)
Mar 12, 2021 305.55 308.19 305.39 308.02 4,537,447 +2.80(+0.92%)
Mar 11, 2021 304.65 306.77 303.82 305.23 6,113,329 +1.88(+0.62%)
Mar 10, 2021 300.73 304.27 300.67 303.35 6,862,031 +4.43(+1.48%)
Mar 09, 2021 299.73 301.89 298.76 298.93 6,194,987 +0.34(+0.11%)
Mar 08, 2021 297.18 301.85 296.32 298.59 8,766,552 +2.82(+0.95%)
Mar 05, 2021 293.19 296.52 288.88 295.76 7,478,138 +5.31(+1.83%)
Mar 04, 2021 293.84 295.46 286.79 290.45 9,116,565 -3.20(-1.09%)
Mar 03, 2021 294.54 296.35 293.50 293.65 5,469,233 -1.13(-0.38%)
Mar 02, 2021 296.21 296.88 294.61 294.78 4,337,475 -1.31(-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.