Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 341.07 342.27 336.82 337.35 9,732,053 -6.15(-1.79%)
Nov 29, 2021 344.87 345.05 341.29 343.50 5,349,195 +2.12(+0.62%)
Nov 26, 2021 342.66 343.77 339.76 341.38 9,278,013 -8.81(-2.52%)
Nov 24, 2021 348.27 350.36 348.01 350.19 4,341,747 +0.01(+0.00%)
Nov 23, 2021 348.48 350.53 347.56 350.18 5,919,231 +1.78(+0.51%)
Nov 22, 2021 349.66 351.38 348.30 348.40 5,039,538 +0.28(+0.08%)
Nov 19, 2021 350.06 350.06 347.60 348.12 3,623,353 -2.68(-0.76%)
Nov 18, 2021 351.46 351.04 350.58 350.80 3,521,945 -0.49(-0.14%)
Nov 17, 2021 352.84 352.98 350.99 351.29 3,043,294 -2.03(-0.57%)
Nov 16, 2021 353.21 354.89 353.09 353.32 2,793,586 +0.67(+0.19%)
Nov 15, 2021 353.97 354.10 352.13 352.64 2,615,098 -0.04(-0.01%)
Nov 12, 2021 352.11 353.13 351.02 352.68 3,175,343 +1.78(+0.51%)
Nov 11, 2021 352.60 352.66 350.83 350.91 2,514,822 -1.57(-0.45%)
Nov 10, 2021 353.89 352.48 3,594,175 -2.16(-0.61%)
Nov 09, 2021 355.52 355.60 353.21 354.64 3,768,243 -1.01(-0.29%)
Nov 08, 2021 356.37 356.94 354.69 355.65 3,128,955 +1.00(+0.28%)
Nov 05, 2021 354.32 356.26 353.28 354.66 4,598,427 +1.90(+0.54%)
Nov 04, 2021 352.74 353.05 351.31 352.75 3,963,960 -0.20(-0.06%)
Nov 03, 2021 351.35 353.23 350.36 352.96 3,640,748 +0.97(+0.27%)
Nov 02, 2021 350.86 352.29 350.25 351.99 2,691,264 +1.41(+0.40%)
Nov 01, 2021 350.90 350.91 349.46 350.58 2,610,431 +0.88(+0.25%)
Oct 29, 2021 348.16 349.99 347.91 349.71 3,052,256 +0.91(+0.26%)
Oct 28, 2021 347.29 348.88 347.29 348.80 2,549,304 +2.26(+0.65%)
Oct 27, 2021 349.57 349.77 346.51 346.53 3,626,659 -2.46(-0.70%)
Oct 26, 2021 350.03 348.99 3,257,919 -0.05(-0.01%)
Oct 25, 2021 348.86 349.38 347.81 349.04 2,576,923 +0.79(+0.23%)
Oct 22, 2021 347.50 349.11 346.87 348.25 3,966,669 +0.76(+0.22%)
Oct 21, 2021 346.93 347.62 345.87 347.49 2,297,341 -0.07(-0.02%)
Oct 20, 2021 346.07 348.10 345.94 347.56 2,940,824 +1.53(+0.44%)
Oct 19, 2021 345.25 346.07 344.40 346.03 2,436,333 +1.91(+0.56%)
Oct 18, 2021 342.98 344.73 341.91 344.11 3,386,485 -0.34(-0.10%)
Oct 15, 2021 343.28 344.68 342.57 344.45 4,309,376 +3.75(+1.10%)
Oct 14, 2021 338.83 340.80 338.24 340.71 4,629,083 +5.11(+1.52%)
Oct 13, 2021 335.65 336.24 332.89 335.60 4,293,991 +0.11(+0.03%)
Oct 12, 2021 337.16 337.75 334.91 335.49 5,223,832 -1.17(-0.35%)
Oct 11, 2021 339.27 341.13 336.54 336.66 4,195,953 -2.49(-0.73%)
Oct 08, 2021 339.53 340.06 338.22 339.15 3,748,717 -0.10(-0.03%)
Oct 07, 2021 338.50 341.33 338.46 339.25 5,434,823 +3.43(+1.02%)
Oct 06, 2021 332.27 336.00 330.31 335.82 6,426,600 +0.97(+0.29%)
Oct 05, 2021 332.90 336.54 332.26 334.85 3,917,152 +3.04(+0.92%)
Oct 04, 2021 334.35 335.73 329.92 331.81 7,209,337 -3.09(-0.92%)
Oct 01, 2021 331.83 336.46 329.54 334.90 6,373,541 +4.77(+1.45%)
Sep 30, 2021 336.76 337.11 330.10 330.13 8,119,512 -5.35(-1.59%)
Sep 29, 2021 335.58 337.33 334.63 335.48 4,216,964 +0.83(+0.25%)
Sep 28, 2021 338.93 339.43 334.15 334.65 7,673,788 -5.55(-1.63%)
Sep 27, 2021 339.89 342.05 339.77 340.20 3,508,672 +0.72(+0.21%)
Sep 24, 2021 338.14 340.03 337.96 339.48 3,198,738 +0.30(+0.09%)
Sep 23, 2021 336.49 340.26 336.22 339.18 5,752,831 +4.94(+1.48%)
Sep 22, 2021 332.93 336.02 332.23 334.24 7,030,971 +3.31(+1.00%)
Sep 21, 2021 333.18 334.80 330.83 330.93 6,219,168 -0.28(-0.09%)
Sep 20, 2021 332.01 333.91 327.89 331.21 10,245,594 -6.09(-1.81%)
Sep 17, 2021 338.48 339.31 336.74 337.30 5,513,950 -1.76(-0.52%)
Sep 16, 2021 339.77 340.91 336.94 339.06 3,740,677 -0.62(-0.18%)
Sep 15, 2021 337.34 340.31 336.73 339.69 3,352,414 +2.29(+0.68%)
Sep 14, 2021 341.23 341.39 336.65 337.40 4,005,996 -2.75(-0.81%)
Sep 13, 2021 339.77 340.78 338.37 340.15 5,583,759 +2.53(+0.75%)
Sep 10, 2021 342.05 342.45 337.50 337.62 4,661,112 -2.54(-0.75%)
Sep 09, 2021 341.38 343.28 339.79 340.16 3,575,483 -1.38(-0.40%)
Sep 08, 2021 341.63 342.95 340.49 341.55 3,154,465 -0.69(-0.20%)
Sep 07, 2021 344.38 344.43 341.80 342.24 3,244,283 -2.63(-0.76%)
Sep 03, 2021 344.42 345.37 343.85 344.87 2,535,500 -0.71(-0.21%)
Sep 02, 2021 345.49 345.88 344.65 345.58 2,456,029 +1.29(+0.37%)
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.