Skip to main content

Dow Industrials SPDR (NY: DIA )

341.06 +0.63 (+0.19%)
Streaming Delayed Price Updated: 10:45 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 240.95 242.90 238.49 241.92 5,395,054 -0.06(-0.02%)
May 28, 2020 245.32 245.39 241.54 241.98 5,214,427 -1.35(-0.56%)
May 27, 2020 241.39 243.35 238.15 243.33 5,568,195 +5.25(+2.21%)
May 26, 2020 238.64 239.76 237.72 238.08 5,116,641 +5.11(+2.19%)
May 22, 2020 233.00 233.18 231.34 232.97 2,650,015 -0.13(-0.06%)
May 21, 2020 233.60 235.35 232.02 233.10 3,541,973 -0.68(-0.29%)
May 20, 2020 233.46 234.59 232.82 233.78 3,439,752 +3.34(+1.45%)
May 19, 2020 233.51 234.05 230.29 230.44 4,624,779 -3.53(-1.51%)
May 18, 2020 231.66 235.17 231.52 233.97 5,495,569 +8.58(+3.81%)
May 15, 2020 222.77 225.71 222.06 225.38 5,057,009 +0.59(+0.26%)
May 14, 2020 218.46 224.80 216.77 224.79 7,324,454 +3.73(+1.69%)
May 13, 2020 224.99 225.50 219.35 221.06 7,904,705 -5.00(-2.21%)
May 12, 2020 231.50 231.81 225.92 226.06 6,727,850 -4.25(-1.85%)
May 11, 2020 229.47 231.62 228.83 230.31 2,879,586 -1.01(-0.43%)
May 08, 2020 230.03 231.49 229.15 231.32 4,112,080 +4.47(+1.97%)
May 07, 2020 227.16 229.00 226.50 226.84 3,576,538 +1.95(+0.87%)
May 06, 2020 228.20 228.39 224.65 224.90 3,236,354 -1.84(-0.81%)
May 05, 2020 227.90 229.53 226.64 226.74 3,302,704 +1.31(+0.58%)
May 04, 2020 223.33 225.74 221.84 225.43 4,046,326 +0.13(+0.06%)
May 01, 2020 227.48 228.19 224.56 225.30 4,974,643 -5.64(-2.44%)
Apr 30, 2020 231.87 232.79 229.69 230.94 5,175,741 -3.07(-1.31%)
Apr 29, 2020 233.08 235.15 231.87 234.00 5,259,796 +5.09(+2.22%)
Apr 28, 2020 232.64 232.78 228.22 228.91 4,948,874 -0.22(-0.10%)
Apr 27, 2020 227.04 229.96 226.41 229.13 3,823,430 +3.31(+1.47%)
Apr 24, 2020 224.66 226.29 222.37 225.82 3,762,525 +2.62(+1.17%)
Apr 23, 2020 223.62 226.85 222.97 223.20 6,697,474 +0.28(+0.13%)
Apr 22, 2020 222.56 224.34 221.60 222.91 4,551,005 +4.32(+1.98%)
Apr 21, 2020 219.65 221.56 217.82 218.59 6,912,600 -6.10(-2.71%)
Apr 20, 2020 226.21 228.93 224.33 224.69 7,741,875 -5.50(-2.39%)
Apr 17, 2020 229.40 230.40 226.22 230.19 6,239,631 +6.86(+3.07%)
Apr 16, 2020 223.67 224.01 220.33 223.33 6,364,301 +0.25(+0.11%)
Apr 15, 2020 222.51 224.51 220.53 223.08 7,181,056 -4.37(-1.92%)
Apr 14, 2020 226.52 228.20 224.79 227.45 5,669,296 +5.43(+2.44%)
Apr 13, 2020 224.35 224.61 219.17 222.02 7,109,190 -3.02(-1.34%)
Apr 09, 2020 225.70 227.93 223.11 225.04 9,924,762 +2.67(+1.20%)
Apr 08, 2020 217.45 223.25 215.26 222.37 7,337,267 +7.34(+3.41%)
Apr 07, 2020 223.44 224.11 214.89 215.04 11,411,154 +0.07(+0.03%)
Apr 06, 2020 207.78 216.28 206.99 214.97 10,853,584 +15.12(+7.56%)
Apr 03, 2020 201.87 203.60 198.04 199.85 7,022,878 -3.19(-1.57%)
Apr 02, 2020 197.68 203.83 196.61 203.04 8,653,671 +4.35(+2.19%)
Apr 01, 2020 199.90 203.82 197.17 198.69 9,017,595 -9.35(-4.49%)
Mar 31, 2020 210.62 213.28 207.29 208.04 8,862,409 -3.67(-1.73%)
Mar 30, 2020 206.27 212.30 204.12 211.72 8,093,939 +6.41(+3.12%)
Mar 27, 2020 206.50 211.87 203.62 205.31 11,112,577 -8.28(-3.87%)
Mar 26, 2020 203.49 214.34 203.09 213.59 16,910,612 +12.35(+6.13%)
Mar 25, 2020 199.82 208.94 194.84 201.24 18,474,098 +5.14(+2.62%)
Mar 24, 2020 186.25 196.64 186.20 196.09 14,836,837 +19.46(+11.02%)
Mar 23, 2020 180.43 181.44 172.81 176.63 16,519,215 -5.47(-3.01%)
Mar 20, 2020 192.92 194.81 181.25 182.11 12,862,263 -8.36(-4.39%)
Mar 19, 2020 187.68 193.94 181.96 190.47 14,288,302 +1.82(+0.96%)
Mar 18, 2020 188.35 194.37 179.45 188.65 14,112,140 -13.32(-6.60%)
Mar 17, 2020 195.86 202.92 188.61 201.97 16,929,018 +10.39(+5.42%)
Mar 16, 2020 195.38 206.55 190.66 191.58 13,102,219 -28.03(-12.76%)
Mar 13, 2020 213.50 219.96 201.81 219.61 14,454,627 +18.92(+9.43%)
Mar 12, 2020 208.62 216.66 200.42 200.68 18,240,824 -22.45(-10.06%)
Mar 11, 2020 230.42 231.72 221.02 223.14 8,158,747 -13.84(-5.84%)
Mar 10, 2020 233.97 237.04 224.32 236.98 9,930,518 +11.12(+4.92%)
Mar 09, 2020 228.49 233.76 224.39 225.86 10,966,178 -19.05(-7.78%)
Mar 06, 2020 240.01 246.09 238.83 244.91 7,792,033 -2.47(-1.00%)
Mar 05, 2020 250.03 252.17 245.58 247.38 6,179,802 -8.92(-3.48%)
Mar 04, 2020 251.15 256.51 248.79 256.30 5,706,491 +10.97(+4.47%)
Mar 03, 2020 253.37 256.42 243.33 245.33 12,114,120 -7.31(-2.89%)
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.