Skip to main content

Dow Industrials SPDR (NY: DIA )

397.53 -0.03 (-0.01%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,994 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,403 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,582 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,904 -0.64(-0.21%)
Jun 24, 2022 298.80 304.52 298.72 304.42 3,430,240 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,989 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,312 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,715 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,961 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,946 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,976 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,443 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,729 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,918 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,061 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,889 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,184 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,751 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.94 317.53 4,305,334 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,351 +4.25(+1.34%)
Jun 01, 2022 320.48 321.00 314.40 316.58 3,858,352 -1.77(-0.56%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,656 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,321 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,139 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,123 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,510 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,304 +6.19(+2.06%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,505 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,154 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,134 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,917 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,812 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,989 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,860 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,476 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,771 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.29 8,126,579 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,683 -1.12(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,755 -9.96(-3.04%)
May 04, 2022 319.13 328.15 317.60 327.59 10,988,060 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,798 +0.49(+0.15%)
May 02, 2022 317.74 319.65 312.07 318.11 9,582,943 +1.01(+0.32%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,489 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,614 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,420 +0.56(+0.17%)
Apr 26, 2022 325.13 326.11 319.59 319.76 7,912,021 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,597 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,306 -9.08(-2.71%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,759 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,508 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,616 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,679 -0.18(-0.06%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,499 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,535 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,730 -0.94(-0.29%)
Apr 11, 2022 332.06 333.71 329.54 329.98 5,524,435 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,643 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,619 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,969 -1.53(-0.46%)
Apr 05, 2022 334.42 337.53 332.19 333.00 4,504,689 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,833 +1.18(+0.35%)
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.