Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
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.