Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 319.97 320.95 319.32 319.55 3,884,538 -0.62(-0.19%)
Mar 30, 2021 320.39 320.93 319.17 320.17 4,714,544 -0.81(-0.25%)
Mar 29, 2021 318.69 321.76 318.31 320.98 5,367,994 +1.02(+0.32%)
Mar 26, 2021 317.06 320.24 316.17 319.97 5,121,348 +4.28(+1.36%)
Mar 25, 2021 312.32 316.11 310.30 315.69 5,726,146 +2.04(+0.65%)
Mar 24, 2021 314.81 317.18 313.65 313.65 6,294,383 +0.02(+0.01%)
Mar 23, 2021 315.82 316.94 313.03 313.63 5,233,947 -3.08(-0.97%)
Mar 22, 2021 315.07 317.42 314.57 316.71 3,929,315 +1.19(+0.38%)
Mar 19, 2021 317.53 317.62 314.52 315.52 5,816,008 -2.59(-0.82%)
Mar 18, 2021 319.02 321.49 317.54 318.11 5,573,560 -1.36(-0.43%)
Mar 17, 2021 317.96 319.72 317.16 319.47 4,480,526 +1.84(+0.58%)
Mar 16, 2021 318.58 318.73 317.10 317.63 3,385,118 -1.19(-0.37%)
Mar 15, 2021 317.94 318.96 315.65 318.81 4,617,721 +1.72(+0.54%)
Mar 12, 2021 314.55 317.27 314.38 317.09 4,407,672 +2.88(+0.92%)
Mar 11, 2021 313.62 315.80 312.77 314.22 5,938,483 +1.93(+0.62%)
Mar 10, 2021 309.58 313.23 309.52 312.29 6,665,772 +4.56(+1.48%)
Mar 09, 2021 308.56 310.78 307.56 307.73 6,017,805 +0.35(+0.11%)
Mar 08, 2021 305.93 310.74 305.04 307.38 8,515,821 +2.91(+0.95%)
Mar 05, 2021 301.82 305.25 297.38 304.47 7,264,257 +5.47(+1.83%)
Mar 04, 2021 302.49 304.16 295.24 299.00 8,855,824 -3.29(-1.09%)
Mar 03, 2021 303.21 305.08 302.14 302.30 5,312,809 -1.16(-0.38%)
Mar 02, 2021 304.94 305.62 303.28 303.46 4,213,420 -1.35(-0.44%)
Mar 01, 2021 302.77 306.09 302.74 304.81 4,917,727 +5.93(+1.98%)
Feb 26, 2021 303.68 303.70 298.23 298.88 8,205,926 -4.38(-1.44%)
Feb 25, 2021 308.79 308.99 302.27 303.25 7,853,735 -5.36(-1.74%)
Feb 24, 2021 303.93 309.11 303.45 308.61 4,424,238 +4.00(+1.31%)
Feb 23, 2021 304.02 305.68 300.95 304.62 5,916,081 +0.17(+0.06%)
Feb 22, 2021 302.21 305.68 302.08 304.44 3,083,352 +0.28(+0.09%)
Feb 19, 2021 304.83 305.53 303.83 304.16 2,396,777 -0.04(-0.01%)
Feb 18, 2021 303.42 304.62 302.10 304.20 2,707,194 -1.00(-0.33%)
Feb 17, 2021 303.36 305.50 302.57 305.20 2,087,513 +0.98(+0.32%)
Feb 16, 2021 304.94 305.14 303.53 304.22 1,900,458 +0.52(+0.17%)
Feb 12, 2021 302.96 303.79 302.53 303.70 2,571,996 +0.35(+0.11%)
Feb 11, 2021 303.75 304.39 301.54 303.35 2,006,501 +0.17(+0.06%)
Feb 10, 2021 303.82 303.89 301.06 303.18 3,153,786 +0.56(+0.18%)
Feb 09, 2021 301.98 303.18 301.32 302.62 1,861,113 +0.03(+0.01%)
Feb 08, 2021 301.44 302.59 301.16 302.59 1,740,582 +2.26(+0.75%)
Feb 05, 2021 301.11 301.30 299.68 300.32 2,028,634 +0.84(+0.28%)
Feb 04, 2021 296.77 299.49 296.69 299.49 2,723,261 +3.29(+1.11%)
Feb 03, 2021 295.08 296.85 294.19 296.20 2,156,684 +0.42(+0.14%)
Feb 02, 2021 293.58 297.33 293.56 295.77 3,189,067 +4.63(+1.59%)
Feb 01, 2021 291.40 292.43 289.33 291.15 3,242,262 +2.13(+0.74%)
Jan 29, 2021 292.98 293.81 287.84 289.02 6,151,361 -6.03(-2.05%)
Jan 28, 2021 294.00 298.28 293.86 295.05 6,621,316 +2.71(+0.93%)
Jan 27, 2021 295.50 295.68 291.22 292.34 5,932,891 -5.91(-1.98%)
Jan 26, 2021 299.36 299.99 298.08 298.25 2,297,892 -0.25(-0.08%)
Jan 25, 2021 297.87 298.63 294.62 298.50 4,708,727 -0.31(-0.10%)
Jan 22, 2021 298.70 299.82 297.96 298.81 2,126,249 -1.83(-0.61%)
Jan 21, 2021 300.78 301.45 300.00 300.64 2,000,756 +0.10(+0.03%)
Jan 20, 2021 299.25 301.09 298.78 300.55 2,478,718 +2.36(+0.79%)
Jan 19, 2021 299.19 299.55 297.49 298.18 2,875,471 +1.16(+0.39%)
Jan 15, 2021 296.92 298.18 295.01 297.03 4,158,825 -1.74(-0.58%)
Jan 14, 2021 300.25 300.90 298.61 298.76 3,334,815 -0.56(-0.19%)
Jan 13, 2021 299.32 300.26 298.64 299.32 1,917,830 -0.11(-0.04%)
Jan 12, 2021 298.89 299.92 297.67 299.43 2,374,939 +0.55(+0.18%)
Jan 11, 2021 297.26 299.68 297.19 298.88 2,917,617 -0.84(-0.28%)
Jan 08, 2021 299.92 300.09 296.78 299.72 3,357,092 +0.52(+0.17%)
Jan 07, 2021 298.45 300.62 297.81 299.20 4,254,826 +2.21(+0.74%)
Jan 06, 2021 292.69 298.95 292.03 296.99 7,547,146 +4.21(+1.44%)
Jan 05, 2021 290.94 293.95 290.41 292.78 3,464,846 +1.47(+0.50%)
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.