Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 293.89 294.72 288.74 289.92 6,132,286 -6.05(-2.05%)
Jan 28, 2021 294.92 299.21 294.77 295.97 6,600,784 +2.72(+0.93%)
Jan 27, 2021 296.42 296.60 292.13 293.25 5,914,494 -5.93(-1.98%)
Jan 26, 2021 300.29 300.92 299.00 299.18 2,290,767 -0.25(-0.08%)
Jan 25, 2021 298.79 299.56 295.53 299.43 4,694,126 -0.31(-0.10%)
Jan 22, 2021 299.63 300.75 298.89 299.74 2,119,655 -1.84(-0.61%)
Jan 21, 2021 301.71 302.39 300.93 301.58 1,994,552 +0.10(+0.03%)
Jan 20, 2021 300.19 302.03 299.71 301.48 2,471,032 +2.37(+0.79%)
Jan 19, 2021 300.12 300.49 298.42 299.11 2,866,555 +1.16(+0.39%)
Jan 15, 2021 297.85 299.11 295.93 297.95 4,145,929 -1.74(-0.58%)
Jan 14, 2021 301.18 301.84 299.54 299.69 3,324,474 -0.56(-0.19%)
Jan 13, 2021 300.25 301.19 299.57 300.25 1,911,883 -0.11(-0.04%)
Jan 12, 2021 299.82 300.85 298.59 300.36 2,367,575 +0.55(+0.18%)
Jan 11, 2021 298.19 300.61 298.12 299.81 2,908,570 -0.84(-0.28%)
Jan 08, 2021 300.85 301.03 297.70 300.65 3,346,682 +0.52(+0.17%)
Jan 07, 2021 299.38 301.56 298.74 300.13 4,241,632 +2.21(+0.74%)
Jan 06, 2021 293.60 299.88 292.94 297.92 7,523,743 +4.22(+1.44%)
Jan 05, 2021 291.85 294.86 291.31 293.69 3,454,102 +1.47(+0.50%)
Jan 04, 2021 296.35 296.42 288.76 292.22 5,276,418 -3.35(-1.13%)
Dec 31, 2020 295.58 295.58 295.58 2,147,014 +1.60(+0.55%)
Dec 30, 2020 293.95 294.94 293.71 293.97 2,147,014 +0.65(+0.22%)
Dec 29, 2020 295.23 295.49 292.53 293.32 2,388,690 -0.52(-0.18%)
Dec 28, 2020 293.55 294.96 293.22 293.85 2,446,669 +1.91(+0.66%)
Dec 24, 2020 291.58 292.01 290.88 291.93 2,023,279 +0.72(+0.25%)
Dec 23, 2020 291.14 292.68 291.08 291.22 2,800,866 +1.17(+0.40%)
Dec 22, 2020 291.76 291.80 289.84 290.05 2,791,652 -2.00(-0.69%)
Dec 21, 2020 288.81 292.85 287.49 292.05 6,544,114 +0.23(+0.08%)
Dec 18, 2020 292.95 293.01 290.20 291.82 4,595,597 -0.97(-0.33%)
Dec 17, 2020 292.52 293.00 292.17 292.79 3,097,767 +1.29(+0.44%)
Dec 16, 2020 291.87 292.19 290.69 291.49 2,038,071 -0.45(-0.16%)
Dec 15, 2020 290.33 292.25 288.92 291.95 4,365,493 +3.40(+1.18%)
Dec 14, 2020 292.33 293.08 288.45 288.55 3,762,512 -1.77(-0.61%)
Dec 11, 2020 288.87 290.56 288.14 290.32 2,544,032 +0.38(+0.13%)
Dec 10, 2020 289.41 290.53 288.65 289.94 2,478,909 -0.33(-0.11%)
Dec 09, 2020 292.52 292.89 289.39 290.27 3,179,140 -1.27(-0.44%)
Dec 08, 2020 289.43 292.19 289.40 291.54 2,274,669 +1.06(+0.37%)
Dec 07, 2020 291.13 291.50 289.42 290.48 2,674,857 -1.44(-0.49%)
Dec 04, 2020 290.13 291.92 290.00 291.92 2,847,641 +2.44(+0.84%)
Dec 03, 2020 288.82 290.77 288.50 289.48 3,225,328 +0.85(+0.29%)
Dec 02, 2020 286.62 288.78 285.90 288.63 2,555,247 +0.71(+0.25%)
Dec 01, 2020 289.16 290.39 287.66 287.91 2,945,110 +1.75(+0.61%)
Nov 30, 2020 287.03 287.30 284.35 286.16 4,275,633 -2.53(-0.88%)
Nov 27, 2020 288.88 289.61 287.65 288.69 1,573,500 +0.48(+0.17%)
Nov 25, 2020 289.37 289.46 287.54 288.20 2,725,223 -1.63(-0.56%)
Nov 24, 2020 288.40 290.49 287.78 289.83 4,118,768 +3.70(+1.29%)
Nov 23, 2020 283.88 286.19 283.13 286.14 2,913,272 +3.93(+1.39%)
Nov 20, 2020 283.84 284.20 281.89 282.21 3,205,566 -2.07(-0.73%)
Nov 19, 2020 283.06 284.75 281.94 284.28 3,354,492 +0.55(+0.19%)
Nov 18, 2020 288.01 288.54 283.74 283.74 3,695,182 -3.42(-1.19%)
Nov 17, 2020 286.19 287.96 284.54 287.15 4,198,081 -1.61(-0.56%)
Nov 16, 2020 288.09 288.86 286.44 288.76 4,759,777 +4.65(+1.64%)
Nov 13, 2020 282.01 284.86 281.48 284.11 3,223,362 +3.95(+1.41%)
Nov 12, 2020 281.29 282.35 278.37 280.16 4,540,846 -2.94(-1.04%)
Nov 11, 2020 285.00 285.06 281.97 283.11 3,002,849 -0.39(-0.14%)
Nov 10, 2020 282.33 283.93 280.50 283.50 4,499,293 +2.69(+0.96%)
Nov 09, 2020 287.44 288.29 280.49 280.81 11,194,578 +8.18(+3.00%)
Nov 06, 2020 273.33 273.74 271.35 272.63 3,197,806 -0.66(-0.24%)
Nov 05, 2020 271.73 274.30 271.52 273.29 4,445,615 +5.20(+1.94%)
Nov 04, 2020 265.58 272.47 265.25 268.09 7,003,471 +3.72(+1.41%)
Nov 03, 2020 262.46 266.09 262.02 264.38 4,396,292 +5.25(+2.02%)
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.