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

Dow Industrials SPDR (NY: DIA )

379.27 +1.63 (+0.43%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 19, 2024 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 (%)
May 28, 2021 328.06 328.15 327.08 327.36 2,792,478 +0.99(+0.30%)
May 27, 2021 327.08 327.85 325.68 326.37 3,172,408 +1.26(+0.39%)
May 26, 2021 325.39 325.92 324.54 325.11 2,179,040 +0.09(+0.03%)
May 25, 2021 326.45 326.75 324.54 325.03 2,766,257 -0.74(-0.23%)
May 24, 2021 325.21 326.46 324.90 325.77 2,671,433 +1.82(+0.56%)
May 21, 2021 324.18 325.87 323.22 323.95 4,731,267 +1.16(+0.36%)
May 20, 2021 321.11 324.13 320.73 322.79 4,794,407 +1.97(+0.61%)
May 19, 2021 319.05 320.94 316.82 320.82 7,640,264 -1.58(-0.49%)
May 18, 2021 324.99 325.61 322.18 322.40 3,660,607 -2.40(-0.74%)
May 17, 2021 324.50 326.20 323.28 324.80 3,445,478 -0.58(-0.18%)
May 14, 2021 323.54 326.01 323.13 325.38 4,948,712 +3.60(+1.12%)
May 13, 2021 317.86 323.28 317.83 321.78 6,068,762 +4.21(+1.32%)
May 12, 2021 322.82 323.46 317.30 317.57 7,422,593 -6.53(-2.02%)
May 11, 2021 326.07 326.29 322.19 324.10 8,874,897 -4.56(-1.39%)
May 10, 2021 330.11 331.83 328.53 328.67 6,437,925 -0.13(-0.04%)
May 07, 2021 326.24 329.19 325.90 328.80 3,731,181 +2.24(+0.69%)
May 06, 2021 324.12 326.68 323.16 326.56 4,516,941 +3.05(+0.94%)
May 05, 2021 323.48 324.47 321.70 323.51 3,691,684 +0.75(+0.23%)
May 04, 2021 321.34 322.80 319.10 322.76 4,736,829 +0.36(+0.11%)
May 03, 2021 322.10 323.41 321.87 322.40 2,853,734 +2.05(+0.64%)
Apr 30, 2021 320.33 321.02 319.32 320.35 3,078,331 -1.54(-0.48%)
Apr 29, 2021 321.25 322.17 318.87 321.89 3,894,595 +2.08(+0.65%)
Apr 28, 2021 320.62 320.87 319.52 319.81 3,198,705 -1.38(-0.43%)
Apr 27, 2021 320.98 321.75 320.12 321.19 2,889,412 -0.04(-0.01%)
Apr 26, 2021 322.44 322.75 320.78 321.23 2,209,868 -0.53(-0.16%)
Apr 23, 2021 319.23 322.86 318.64 321.76 3,825,087 +2.18(+0.68%)
Apr 22, 2021 322.41 322.50 318.60 319.58 5,248,109 -3.00(-0.93%)
Apr 21, 2021 319.11 322.81 319.05 322.58 4,427,469 +3.00(+0.94%)
Apr 20, 2021 320.79 321.22 318.28 319.58 3,978,238 -2.49(-0.77%)
Apr 19, 2021 322.36 322.59 321.02 322.06 3,407,229 -1.05(-0.32%)
Apr 16, 2021 322.99 323.65 322.28 323.11 3,966,440 +1.45(+0.45%)
Apr 15, 2021 320.14 321.93 320.14 321.66 4,106,625 +2.75(+0.86%)
Apr 14, 2021 318.23 320.41 318.17 318.91 4,197,142 +0.70(+0.22%)
Apr 13, 2021 318.06 318.81 316.99 318.21 3,586,823 -0.72(-0.23%)
Apr 12, 2021 318.66 319.23 318.08 318.93 3,120,905 -0.29(-0.09%)
Apr 09, 2021 317.20 319.43 316.86 319.23 3,211,747 +2.58(+0.81%)
Apr 08, 2021 315.86 316.66 315.04 316.65 2,815,980 +0.72(+0.23%)
Apr 07, 2021 315.71 316.68 315.05 315.93 2,802,956 +0.00(+0.00%)
Apr 06, 2021 316.23 316.92 315.37 315.93 3,156,230 -0.78(-0.25%)
Apr 05, 2021 315.52 317.61 315.49 316.71 5,955,394 +3.54(+1.13%)
Apr 01, 2021 312.54 313.31 311.53 313.17 6,282,519 +1.20(+0.38%)
Mar 31, 2021 312.38 313.33 311.74 311.97 3,978,965 -0.60(-0.19%)
Mar 30, 2021 312.79 313.31 311.59 312.57 4,829,147 -0.79(-0.25%)
Mar 29, 2021 311.13 314.12 310.76 313.37 5,498,481 +0.99(+0.32%)
Mar 26, 2021 309.53 312.64 308.66 312.38 5,245,840 +4.18(+1.35%)
Mar 25, 2021 304.91 308.61 302.94 308.20 5,865,340 +1.99(+0.65%)
Mar 24, 2021 307.34 309.65 306.20 306.20 6,447,389 +0.02(+0.01%)
Mar 23, 2021 308.32 309.42 305.60 306.19 5,361,176 -3.00(-0.97%)
Mar 22, 2021 307.59 309.89 307.10 309.19 4,024,830 +1.16(+0.38%)
Mar 19, 2021 309.99 310.08 307.06 308.03 5,957,386 -2.53(-0.81%)
Mar 18, 2021 311.45 313.86 310.00 310.56 5,709,044 -1.33(-0.43%)
Mar 17, 2021 310.42 312.13 309.63 311.89 4,589,440 +1.80(+0.58%)
Mar 16, 2021 311.02 311.16 309.58 310.09 3,467,405 -1.16(-0.37%)
Mar 15, 2021 310.39 311.39 308.15 311.25 4,729,970 +1.68(+0.54%)
Mar 12, 2021 307.08 309.74 306.92 309.57 4,514,815 +2.81(+0.92%)
Mar 11, 2021 306.18 308.31 305.35 306.76 6,082,837 +1.88(+0.62%)
Mar 10, 2021 302.23 305.80 302.18 304.87 6,827,806 +4.45(+1.48%)
Mar 09, 2021 301.23 303.40 300.26 300.42 6,164,088 +0.34(+0.11%)
Mar 08, 2021 298.67 303.37 297.80 300.08 8,722,827 +2.84(+0.96%)
Mar 05, 2021 294.66 298.01 290.32 297.25 7,440,839 +5.34(+1.83%)
Mar 04, 2021 295.31 296.94 288.23 291.91 9,071,095 -3.22(-1.09%)
Mar 03, 2021 296.02 297.84 294.97 295.12 5,441,954 -1.13(-0.38%)
Mar 02, 2021 297.70 298.37 296.09 296.25 4,315,841 -1.32(-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.