Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 312.54 313.49 311.90 312.13 3,976,883 -0.61(-0.19%)
Mar 30, 2021 312.95 313.47 311.75 312.74 4,826,621 -0.79(-0.25%)
Mar 29, 2021 311.29 314.29 310.92 313.53 5,495,604 +0.99(+0.32%)
Mar 26, 2021 309.69 312.80 308.82 312.54 5,243,095 +4.18(+1.35%)
Mar 25, 2021 305.07 308.77 303.09 308.36 5,862,271 +2.00(+0.65%)
Mar 24, 2021 307.50 309.82 306.37 306.37 6,444,016 +0.02(+0.01%)
Mar 23, 2021 308.48 309.58 305.76 306.35 5,358,371 -3.01(-0.97%)
Mar 22, 2021 307.75 310.05 307.26 309.35 4,022,725 +1.16(+0.38%)
Mar 19, 2021 310.16 310.24 307.22 308.19 5,954,269 -2.53(-0.81%)
Mar 18, 2021 311.61 314.02 310.17 310.72 5,706,058 -1.33(-0.43%)
Mar 17, 2021 310.58 312.30 309.80 312.05 4,587,039 +1.80(+0.58%)
Mar 16, 2021 311.18 311.33 309.74 310.25 3,465,591 -1.16(-0.37%)
Mar 15, 2021 310.55 311.55 308.32 311.41 4,727,495 +1.68(+0.54%)
Mar 12, 2021 307.24 309.90 307.08 309.73 4,512,453 +2.81(+0.92%)
Mar 11, 2021 306.33 308.47 305.50 306.92 6,079,655 +1.89(+0.62%)
Mar 10, 2021 302.39 305.96 302.33 305.03 6,824,234 +4.45(+1.48%)
Mar 09, 2021 301.39 303.56 300.42 300.58 6,160,863 +0.34(+0.11%)
Mar 08, 2021 298.83 303.52 297.96 300.24 8,718,263 +2.84(+0.95%)
Mar 05, 2021 294.82 298.17 290.48 297.40 7,436,946 +5.34(+1.83%)
Mar 04, 2021 295.47 297.10 288.38 292.06 9,066,349 -3.22(-1.09%)
Mar 03, 2021 296.18 298.00 295.13 295.28 5,439,107 -1.13(-0.38%)
Mar 02, 2021 297.85 298.52 296.24 296.41 4,313,583 -1.32(-0.44%)
Mar 01, 2021 295.74 298.99 295.71 297.73 5,034,634 +5.79(+1.98%)
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%)
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.