Skip to main content

Dow Industrials SPDR (NY: DIA )

353.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 327.12 330.11 327.09 329.58 3,800,450 +2.00(+0.61%)
Jun 29, 2021 328.65 329.37 327.34 327.58 2,481,377 +0.06(+0.02%)
Jun 28, 2021 328.98 329.07 326.59 327.52 3,771,068 -1.58(-0.48%)
Jun 25, 2021 328.37 329.61 327.80 329.10 3,807,738 +2.36(+0.72%)
Jun 24, 2021 325.49 327.06 325.20 326.74 3,866,641 +3.06(+0.94%)
Jun 23, 2021 324.45 325.00 323.58 323.68 3,222,725 -0.64(-0.20%)
Jun 22, 2021 323.63 325.24 322.41 324.32 4,228,231 +0.64(+0.20%)
Jun 21, 2021 320.32 323.98 319.51 323.68 5,678,047 +5.56(+1.75%)
Jun 18, 2021 319.45 320.31 317.85 318.12 7,459,054 -4.97(-1.54%)
Jun 17, 2021 324.91 325.60 321.15 323.09 5,411,429 -2.01(-0.62%)
Jun 16, 2021 327.63 327.85 323.89 325.10 4,224,445 -2.53(-0.77%)
Jun 15, 2021 328.68 328.70 326.63 327.63 2,240,386 -0.85(-0.26%)
Jun 14, 2021 328.98 329.02 326.73 328.48 2,644,093 -0.78(-0.24%)
Jun 11, 2021 330.13 330.62 327.78 329.26 3,147,946 +0.13(+0.04%)
Jun 10, 2021 330.61 331.75 328.95 329.12 3,235,927 +0.18(+0.06%)
Jun 09, 2021 330.61 330.94 328.85 328.94 2,714,793 -1.48(-0.45%)
Jun 08, 2021 330.76 330.97 328.91 330.42 2,893,583 -0.24(-0.07%)
Jun 07, 2021 332.48 332.51 330.12 330.66 2,329,949 -1.25(-0.38%)
Jun 04, 2021 331.12 332.00 330.61 331.91 2,719,201 +1.79(+0.54%)
Jun 03, 2021 328.77 331.01 327.77 330.12 4,641,885 -0.32(-0.10%)
Jun 02, 2021 330.81 331.39 329.86 330.44 2,699,771 +0.47(+0.14%)
Jun 01, 2021 332.52 332.63 329.72 329.97 2,707,029 +0.22(+0.07%)
May 28, 2021 330.46 330.56 329.48 329.75 2,772,174 +0.99(+0.30%)
May 27, 2021 329.48 330.25 328.07 328.76 3,149,342 +1.27(+0.39%)
May 26, 2021 327.77 328.30 326.92 327.49 2,163,196 +0.09(+0.03%)
May 25, 2021 328.84 329.14 326.91 327.41 2,746,144 -0.74(-0.23%)
May 24, 2021 327.59 328.85 327.28 328.15 2,652,010 +1.83(+0.56%)
May 21, 2021 326.56 328.26 325.59 326.32 4,696,867 +1.17(+0.36%)
May 20, 2021 323.46 326.50 323.08 325.15 4,759,548 +1.98(+0.61%)
May 19, 2021 321.38 323.29 319.14 323.17 7,584,713 -1.59(-0.49%)
May 18, 2021 327.37 327.99 324.54 324.76 3,633,992 -2.42(-0.74%)
May 17, 2021 326.88 328.59 325.65 327.18 3,420,427 -0.58(-0.18%)
May 14, 2021 325.91 328.40 325.50 327.76 4,912,731 +3.63(+1.12%)
May 13, 2021 320.18 325.65 320.15 324.13 6,024,637 +4.24(+1.32%)
May 12, 2021 325.18 325.83 319.62 319.90 7,368,625 -6.58(-2.02%)
May 11, 2021 328.46 328.68 324.55 326.48 8,810,369 -4.60(-1.39%)
May 10, 2021 332.52 334.26 330.93 331.07 6,391,116 -0.13(-0.04%)
May 07, 2021 328.63 331.60 328.29 331.21 3,704,052 +2.26(+0.69%)
May 06, 2021 326.50 329.08 325.52 328.95 4,484,099 +3.07(+0.94%)
May 05, 2021 325.85 326.85 324.06 325.88 3,664,842 +0.75(+0.23%)
May 04, 2021 323.70 325.16 321.44 325.12 4,702,388 +0.36(+0.11%)
May 03, 2021 324.46 325.78 324.23 324.76 2,832,985 +2.07(+0.64%)
Apr 30, 2021 322.68 323.37 321.66 322.70 3,055,949 -1.55(-0.48%)
Apr 29, 2021 323.60 324.52 321.20 324.25 3,866,278 +2.10(+0.65%)
Apr 28, 2021 322.97 323.22 321.86 322.15 3,175,448 -1.39(-0.43%)
Apr 27, 2021 323.32 324.11 322.47 323.54 2,868,404 -0.04(-0.01%)
Apr 26, 2021 324.80 325.12 323.12 323.58 2,193,801 -0.53(-0.16%)
Apr 23, 2021 321.56 325.22 320.97 324.12 3,797,276 +2.20(+0.68%)
Apr 22, 2021 324.77 324.86 320.94 321.92 5,209,951 -3.03(-0.93%)
Apr 21, 2021 321.45 325.17 321.38 324.94 4,395,278 +3.03(+0.94%)
Apr 20, 2021 323.13 323.57 320.61 321.92 3,949,313 -2.50(-0.77%)
Apr 19, 2021 324.73 324.95 323.37 324.42 3,382,455 -1.06(-0.32%)
Apr 16, 2021 325.35 326.02 324.64 325.48 3,937,600 +1.46(+0.45%)
Apr 15, 2021 322.49 324.29 322.49 324.02 4,076,766 +2.77(+0.86%)
Apr 14, 2021 320.56 322.75 320.50 321.25 4,166,624 +0.70(+0.22%)
Apr 13, 2021 320.39 321.14 319.31 320.55 3,560,743 -0.72(-0.23%)
Apr 12, 2021 320.99 321.56 320.41 321.27 3,098,214 -0.30(-0.09%)
Apr 09, 2021 319.53 321.77 319.18 321.56 3,188,395 +2.60(+0.81%)
Apr 08, 2021 318.18 318.98 317.35 318.96 2,795,505 +0.72(+0.23%)
Apr 07, 2021 318.02 319.00 317.36 318.24 2,782,576 +0.00(+0.00%)
Apr 06, 2021 318.55 319.24 317.68 318.24 3,133,281 -0.79(-0.25%)
Apr 05, 2021 317.83 319.94 317.80 319.03 5,912,093 +3.57(+1.13%)
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.