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

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,815 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,239 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,605 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,937 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,755 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,788 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.56 4,099,221 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,719 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.26 320.90 3,504,818 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,431 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,108 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,734 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.01 331.94 4,461,910 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,107 +2.45(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,766 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,003 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,380 +6.85(+2.14%)
Jan 05, 2023 321.23 321.41 318.44 319.53 4,476,012 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,489 +1.30(+0.40%)
Jan 03, 2023 322.64 324.00 318.69 321.47 4,023,230 -0.11(-0.03%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,500 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,946 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,834 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,851 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,129 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,752 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,346 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,402 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.13 317.75 3,819,045 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,572 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,060 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,219 -1.54(-0.46%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,346 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,117 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,215 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,153 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,726 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,133 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,648 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,467 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,885 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,805 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,981 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,610 -4.87(-1.46%)
Nov 25, 2022 331.28 332.93 331.22 332.66 1,547,206 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,008 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,653 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,824 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,556 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,155 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,407 -0.14(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,723 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,186 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,031 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,456 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,244 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,724 +3.18(+1.00%)
Nov 07, 2022 314.22 317.91 313.27 317.39 4,665,322 +4.14(+1.32%)
Nov 04, 2022 312.75 315.19 308.62 313.26 6,481,382 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,952 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,204 -4.88(-1.55%)
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.