Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 296.63 296.65 291.31 291.94 8,401,001 -4.27(-1.44%)
Feb 25, 2021 301.62 301.82 295.25 296.21 8,040,438 -5.24(-1.74%)
Feb 24, 2021 296.87 301.93 296.40 301.45 4,529,413 +3.90(+1.31%)
Feb 23, 2021 296.96 298.58 293.97 297.54 6,056,721 +0.17(+0.06%)
Feb 22, 2021 295.19 298.58 295.07 297.37 3,156,651 +0.27(+0.09%)
Feb 19, 2021 297.75 298.44 296.78 297.10 2,453,754 -0.04(-0.01%)
Feb 18, 2021 296.37 297.55 295.08 297.14 2,771,550 -0.98(-0.33%)
Feb 17, 2021 296.32 298.41 295.54 298.12 2,137,138 +0.96(+0.32%)
Feb 16, 2021 297.86 298.06 296.49 297.15 1,945,636 +0.51(+0.17%)
Feb 12, 2021 295.93 296.74 295.51 296.65 2,633,139 +0.34(+0.11%)
Feb 11, 2021 296.69 297.32 294.54 296.31 2,054,201 +0.17(+0.06%)
Feb 10, 2021 296.77 296.83 294.07 296.14 3,228,759 +0.55(+0.19%)
Feb 09, 2021 294.97 296.14 294.32 295.59 1,905,356 +0.03(+0.01%)
Feb 08, 2021 294.44 295.56 294.17 295.56 1,781,960 +2.21(+0.75%)
Feb 05, 2021 294.12 294.30 292.72 293.35 2,076,860 +0.82(+0.28%)
Feb 04, 2021 289.88 292.53 289.80 292.53 2,788,000 +3.21(+1.11%)
Feb 03, 2021 288.23 289.96 287.36 289.32 2,207,954 +0.41(+0.14%)
Feb 02, 2021 286.76 290.42 286.74 288.91 3,264,879 +4.52(+1.59%)
Feb 01, 2021 284.63 285.64 282.62 284.39 3,319,338 +2.08(+0.74%)
Jan 29, 2021 286.18 286.99 281.16 282.31 6,297,593 -5.89(-2.05%)
Jan 28, 2021 287.17 291.35 287.03 288.20 6,778,720 +2.65(+0.93%)
Jan 27, 2021 288.64 288.81 284.46 285.55 6,073,930 -5.77(-1.98%)
Jan 26, 2021 292.41 293.02 291.16 291.33 2,352,518 -0.25(-0.08%)
Jan 25, 2021 290.95 291.69 287.78 291.57 4,820,664 -0.30(-0.10%)
Jan 22, 2021 291.77 292.86 291.04 291.87 2,176,795 -1.79(-0.61%)
Jan 21, 2021 293.79 294.45 293.03 293.66 2,048,318 +0.09(+0.03%)
Jan 20, 2021 292.31 294.10 291.84 293.57 2,537,643 +2.31(+0.79%)
Jan 19, 2021 292.24 292.60 290.58 291.26 2,943,828 +1.13(+0.39%)
Jan 15, 2021 290.03 291.26 288.16 290.13 4,257,690 -1.70(-0.58%)
Jan 14, 2021 293.28 293.92 291.68 291.83 3,414,092 -0.55(-0.19%)
Jan 13, 2021 292.37 293.29 291.70 292.37 1,963,422 -0.10(-0.04%)
Jan 12, 2021 291.95 292.96 290.75 292.48 2,431,397 +0.54(+0.18%)
Jan 11, 2021 290.36 292.72 290.29 291.94 2,986,976 -0.82(-0.28%)
Jan 08, 2021 292.96 293.13 289.89 292.76 3,436,898 +0.51(+0.17%)
Jan 07, 2021 291.52 293.64 290.89 292.25 4,355,974 +2.16(+0.74%)
Jan 06, 2021 285.90 292.01 285.25 290.10 7,726,560 +4.11(+1.44%)
Jan 05, 2021 284.19 287.12 283.67 285.98 3,547,214 +1.43(+0.50%)
Jan 04, 2021 288.57 288.64 281.18 284.55 5,418,654 -3.27(-1.13%)
Dec 31, 2020 287.82 287.82 287.82 2,204,891 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,891 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,082 -0.51(-0.18%)
Dec 28, 2020 285.84 287.21 285.52 286.13 2,512,623 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,820 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,369 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,907 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,524 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,480 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,273 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,011 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,173 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,938 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,612 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,733 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,840 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,988 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,963 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,405 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,273 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,129 +0.69(+0.25%)
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.