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 28, 2022 322.29 326.00 321.17 325.54 8,560,442 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,952 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,022 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,619 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,674 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,489 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,008 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,110 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,973 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.64 332.66 8,572,629 -5.04(-1.49%)
Feb 10, 2022 339.83 342.98 336.24 337.70 10,740,521 -4.90(-1.43%)
Feb 09, 2022 342.30 343.01 341.64 342.60 4,985,469 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,668 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,996 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,552 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.19 9,746,307 -4.84(-1.42%)
Feb 02, 2022 338.69 341.64 337.90 341.03 9,192,290 +2.00(+0.59%)
Feb 01, 2022 336.85 339.35 334.95 339.03 7,964,936 +2.74(+0.81%)
Jan 31, 2022 331.21 336.56 336.29 8,744,278 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,014 +5.32(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,540 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,594 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,672 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,378 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,796 -4.52(-1.36%)
Jan 20, 2022 336.42 339.84 331.95 332.45 9,347,862 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,791 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,570 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,771 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,930 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,327 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,949 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,146 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.45 346.87 7,319,401 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.49 7,964,567 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,686 +2.10(+0.60%)
Jan 03, 2022 348.73 350.18 346.78 350.02 5,868,918 +2.26(+0.65%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,024 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.02 348.48 2,981,853 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,947 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,927 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.37 2,710,380 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,855 +1.89(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,098 +2.37(+0.70%)
Dec 21, 2021 337.07 339.77 336.45 339.71 4,900,665 +5.40(+1.61%)
Dec 20, 2021 334.41 334.66 331.70 334.31 7,612,688 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,096 -4.93(-1.44%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,230 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,647 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,211 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,891 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.16 4,035,195 +2.02(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,982 +0.12(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,211 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,023 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,972 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,879 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,023 +5.88(+1.81%)
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.