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 (%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,406 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,358 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,573 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,961 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,945 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,339 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,489 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,671 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,641 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,996 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,265 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.49 3,250,829 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,605 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,617 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,823 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,337 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,742 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,193 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,298 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,242 +1.37(+0.40%)
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.