Skip to main content

Dow Industrials SPDR (NY: DIA )

397.55 -0.01 (-0.00%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 321.76 321.76 319.45 319.51 3,214,639 -2.44(-0.76%)
Feb 27, 2023 323.58 324.80 321.11 321.95 2,949,486 +0.92(+0.29%)
Feb 24, 2023 320.74 322.02 319.37 321.03 3,847,868 -3.47(-1.07%)
Feb 23, 2023 324.68 325.56 320.89 324.50 6,128,677 +1.12(+0.35%)
Feb 22, 2023 324.58 325.24 322.33 323.38 2,956,547 -0.71(-0.22%)
Feb 21, 2023 327.48 328.68 323.94 324.09 3,208,945 -6.89(-2.08%)
Feb 17, 2023 328.46 331.11 327.84 330.98 3,101,214 +1.42(+0.43%)
Feb 16, 2023 330.64 332.98 329.48 329.56 3,303,941 -4.17(-1.25%)
Feb 15, 2023 331.58 333.74 330.77 333.73 2,014,903 +0.51(+0.15%)
Feb 14, 2023 333.59 335.55 330.55 333.22 3,569,989 -1.38(-0.41%)
Feb 13, 2023 331.01 334.61 331.01 334.60 2,739,685 +3.73(+1.13%)
Feb 10, 2023 328.92 331.14 328.15 330.87 2,583,926 +1.61(+0.49%)
Feb 09, 2023 333.81 334.61 328.26 329.25 3,326,686 -2.29(-0.69%)
Feb 08, 2023 332.47 333.53 330.97 331.54 2,830,598 -2.05(-0.61%)
Feb 07, 2023 329.13 334.36 328.38 333.59 5,085,329 +2.97(+0.90%)
Feb 06, 2023 329.81 331.68 328.87 330.62 2,770,881 -0.49(-0.15%)
Feb 03, 2023 330.90 333.74 330.11 331.11 6,658,901 -1.42(-0.43%)
Feb 02, 2023 333.58 333.58 330.16 332.52 5,279,585 -0.43(-0.13%)
Feb 01, 2023 331.25 335.30 327.79 332.95 6,309,330 +0.04(+0.01%)
Jan 31, 2023 329.76 332.94 328.70 332.92 2,643,166 +3.68(+1.12%)
Jan 30, 2023 330.60 332.52 329.02 329.23 3,099,064 -2.49(-0.75%)
Jan 27, 2023 331.52 333.61 330.31 331.72 3,181,970 +0.24(+0.07%)
Jan 26, 2023 330.59 331.58 328.39 331.48 2,980,419 +1.99(+0.60%)
Jan 25, 2023 326.48 329.80 324.83 329.49 4,413,296 +0.21(+0.07%)
Jan 24, 2023 327.18 329.88 325.95 329.27 3,428,785 +0.91(+0.28%)
Jan 23, 2023 326.92 329.91 325.32 328.36 4,076,628 +2.44(+0.75%)
Jan 20, 2023 323.14 325.98 321.70 325.92 4,294,916 +3.24(+1.01%)
Jan 19, 2023 323.10 324.46 322.03 322.68 3,485,505 -2.28(-0.70%)
Jan 18, 2023 331.40 332.02 324.70 324.96 5,284,152 -6.04(-1.83%)
Jan 17, 2023 334.13 334.51 330.49 331.00 4,020,829 -3.79(-1.13%)
Jan 13, 2023 331.00 335.23 330.99 334.79 3,559,014 +1.01(+0.30%)
Jan 12, 2023 332.68 334.75 329.82 333.78 4,437,324 +2.19(+0.66%)
Jan 11, 2023 330.26 331.63 329.02 331.59 3,503,694 +2.47(+0.75%)
Jan 10, 2023 326.89 329.22 326.25 329.12 2,330,851 +1.89(+0.58%)
Jan 09, 2023 329.57 331.25 326.87 327.23 3,952,105 -0.97(-0.29%)
Jan 06, 2023 324.19 329.01 321.98 328.19 4,919,124 +6.89(+2.14%)
Jan 05, 2023 323.01 323.19 320.21 321.30 4,451,348 -3.26(-1.00%)
Jan 04, 2023 324.56 326.01 322.26 324.56 4,232,040 +1.31(+0.40%)
Jan 03, 2023 324.43 325.80 320.46 323.25 4,001,060 -0.11(-0.03%)
Dec 30, 2022 322.67 323.43 320.45 323.36 3,977,462 -0.71(-0.22%)
Dec 29, 2022 322.58 324.85 322.19 324.07 2,516,005 +3.41(+1.06%)
Dec 28, 2022 324.69 325.71 320.67 320.67 3,160,323 -3.71(-1.14%)
Dec 27, 2022 324.35 325.79 322.62 324.38 3,167,301 +0.43(+0.13%)
Dec 23, 2022 321.69 324.20 320.17 323.95 4,096,431 +1.63(+0.51%)
Dec 22, 2022 323.53 323.87 317.82 322.32 4,990,103 -3.26(-1.00%)
Dec 21, 2022 323.57 326.29 323.16 325.58 5,209,481 +5.09(+1.59%)
Dec 20, 2022 319.71 321.94 318.56 320.48 4,821,686 +0.98(+0.31%)
Dec 19, 2022 320.96 322.39 317.88 319.51 3,798,001 -1.55(-0.48%)
Dec 16, 2022 321.37 322.55 318.60 321.06 6,836,691 -3.01(-0.93%)
Dec 15, 2022 327.75 328.51 322.10 324.06 6,023,691 -7.23(-2.18%)
Dec 14, 2022 332.81 335.61 328.78 331.29 5,635,003 -1.55(-0.47%)
Dec 13, 2022 339.04 339.08 330.59 332.84 5,408,386 +1.16(+0.35%)
Dec 12, 2022 327.32 331.71 327.24 331.68 5,147,601 +5.11(+1.57%)
Dec 09, 2022 328.81 330.21 326.45 326.57 3,918,508 -3.01(-0.91%)
Dec 08, 2022 328.88 330.74 328.21 329.58 3,364,515 +1.97(+0.60%)
Dec 07, 2022 327.32 329.45 326.73 327.61 3,668,405 -0.02(-0.01%)
Dec 06, 2022 330.85 331.71 325.93 327.63 5,663,758 -3.48(-1.05%)
Dec 05, 2022 333.46 334.29 330.13 331.11 3,921,922 -4.59(-1.37%)
Dec 02, 2022 331.91 336.34 331.91 335.69 3,837,211 +0.32(+0.10%)
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.