Skip to main content

Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 323.18 326.90 322.59 326.30 3,248,983 +3.41(+1.05%)
Jul 28, 2022 320.13 323.78 317.51 322.89 2,705,508 +3.20(+1.00%)
Jul 27, 2022 316.59 321.12 315.75 319.70 3,357,585 +4.44(+1.41%)
Jul 26, 2022 316.60 317.18 314.82 315.26 2,115,860 -2.40(-0.76%)
Jul 25, 2022 317.77 318.09 315.96 317.66 4,026,674 +0.89(+0.28%)
Jul 22, 2022 319.45 319.88 315.06 316.77 3,287,722 -1.34(-0.42%)
Jul 21, 2022 315.35 318.14 313.11 318.11 2,174,026 +1.66(+0.52%)
Jul 20, 2022 315.95 317.13 314.18 316.45 3,263,940 +0.62(+0.20%)
Jul 19, 2022 310.82 316.11 310.41 315.82 3,020,449 +7.41(+2.40%)
Jul 18, 2022 313.49 314.08 307.50 308.42 2,360,519 -2.00(-0.64%)
Jul 15, 2022 308.58 310.53 306.93 310.41 3,049,456 +6.34(+2.09%)
Jul 14, 2022 300.36 304.53 299.18 304.07 2,914,183 -1.34(-0.44%)
Jul 13, 2022 303.86 307.58 302.79 305.41 3,506,002 -2.20(-0.72%)
Jul 12, 2022 308.20 311.17 306.26 307.61 2,826,550 -1.72(-0.56%)
Jul 11, 2022 309.29 311.36 308.80 309.33 2,651,107 -1.75(-0.56%)
Jul 08, 2022 311.12 312.74 309.80 311.08 2,110,315 -0.49(-0.16%)
Jul 07, 2022 310.16 311.88 309.24 311.56 2,283,667 +3.51(+1.14%)
Jul 06, 2022 307.64 309.92 305.60 308.05 2,511,151 +0.69(+0.23%)
Jul 05, 2022 304.27 307.40 301.27 307.36 3,787,520 -1.13(-0.37%)
Jul 01, 2022 305.06 308.94 302.45 308.49 3,340,411 +3.01(+0.98%)
Jun 30, 2022 304.42 307.46 301.94 305.48 4,143,308 -2.21(-0.72%)
Jun 29, 2022 308.04 309.11 306.48 307.69 2,474,696 +0.70(+0.23%)
Jun 28, 2022 313.60 316.33 306.88 306.99 3,051,331 -4.98(-1.60%)
Jun 27, 2022 313.00 313.49 311.00 311.97 1,910,408 -0.65(-0.21%)
Jun 24, 2022 306.85 312.72 306.77 312.62 3,340,202 +8.22(+2.70%)
Jun 23, 2022 303.35 304.73 300.48 304.41 3,608,713 +2.11(+0.70%)
Jun 22, 2022 299.24 305.34 299.04 302.29 6,402,721 -0.68(-0.22%)
Jun 21, 2022 300.78 304.14 300.32 302.97 3,269,581 +6.52(+2.20%)
Jun 17, 2022 296.00 299.29 294.14 296.45 4,774,267 -0.48(-0.16%)
Jun 16, 2022 298.39 298.68 295.07 296.93 4,986,529 -7.26(-2.39%)
Jun 15, 2022 303.37 307.61 299.27 304.19 7,129,786 +2.90(+0.96%)
Jun 14, 2022 303.58 304.38 298.94 301.29 3,757,165 -1.27(-0.42%)
Jun 13, 2022 304.46 306.56 301.15 302.56 6,374,888 -8.70(-2.80%)
Jun 10, 2022 315.16 315.62 311.21 311.26 4,609,660 -8.55(-2.67%)
Jun 09, 2022 324.91 326.73 319.84 319.81 2,611,661 -6.32(-1.94%)
Jun 08, 2022 327.29 328.64 325.31 326.12 2,052,560 -2.76(-0.84%)
Jun 07, 2022 323.59 329.18 323.59 328.88 2,446,243 +2.69(+0.83%)
Jun 06, 2022 328.31 329.45 325.28 326.19 1,976,473 +0.10(+0.03%)
Jun 03, 2022 326.61 328.45 325.48 326.09 4,192,325 -3.39(-1.03%)
Jun 02, 2022 325.30 329.49 322.14 329.48 3,755,128 +4.37(+1.34%)
Jun 01, 2022 329.12 329.66 322.87 325.11 3,757,076 -1.82(-0.56%)
May 31, 2022 326.90 329.26 324.42 326.93 4,395,179 -1.85(-0.56%)
May 27, 2022 323.81 328.84 323.59 328.79 2,800,822 +5.56(+1.72%)
May 26, 2022 319.75 324.53 319.71 323.22 3,301,153 +5.12(+1.61%)
May 25, 2022 314.83 319.35 314.31 318.10 4,657,574 +1.87(+0.59%)
May 24, 2022 313.44 316.98 310.52 316.23 5,310,364 +0.54(+0.17%)
May 23, 2022 312.20 316.49 311.67 315.69 4,526,293 +6.36(+2.06%)
May 20, 2022 311.68 311.95 303.25 309.33 4,680,342 -0.01(-0.00%)
May 19, 2022 308.30 312.47 307.02 309.34 3,880,551 -2.34(-0.75%)
May 18, 2022 320.24 320.42 310.58 311.69 3,699,414 -11.41(-3.53%)
May 17, 2022 322.83 323.36 319.50 323.09 3,356,442 +4.27(+1.34%)
May 16, 2022 317.77 321.58 315.78 318.83 3,736,103 +0.54(+0.17%)
May 13, 2022 316.41 319.07 314.94 318.28 4,289,366 +4.53(+1.45%)
May 12, 2022 312.72 315.52 308.70 313.75 6,871,631 -0.81(-0.26%)
May 11, 2022 317.80 322.08 314.26 314.56 9,486,754 -3.33(-1.05%)
May 10, 2022 322.50 323.60 315.15 317.89 7,808,293 -0.76(-0.24%)
May 09, 2022 321.00 322.37 317.43 318.65 7,913,271 -6.39(-1.97%)
May 06, 2022 323.73 326.60 320.77 325.04 10,776,203 -1.16(-0.35%)
May 05, 2022 333.69 334.10 322.91 326.19 9,181,267 -10.22(-3.04%)
May 04, 2022 327.74 336.99 326.16 336.42 10,699,644 +9.23(+2.82%)
May 03, 2022 327.12 329.34 325.08 327.19 6,125,676 +0.50(+0.15%)
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.