Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 332.64 335.68 332.61 335.13 3,737,434 +2.03(+0.61%)
Jun 29, 2021 334.19 334.92 332.86 333.10 2,440,233 +0.06(+0.02%)
Jun 28, 2021 334.53 334.62 332.09 333.04 3,708,540 -1.60(-0.48%)
Jun 25, 2021 333.91 335.16 333.33 334.65 3,744,601 +2.40(+0.72%)
Jun 24, 2021 330.98 332.57 330.68 332.25 3,802,528 +3.11(+0.94%)
Jun 23, 2021 329.93 330.48 329.04 329.14 3,169,289 -0.65(-0.20%)
Jun 22, 2021 329.09 330.72 327.85 329.79 4,158,122 +0.65(+0.20%)
Jun 21, 2021 325.72 329.44 324.89 329.14 5,583,899 +5.65(+1.75%)
Jun 18, 2021 324.83 325.71 323.21 323.48 7,335,375 -5.05(-1.54%)
Jun 17, 2021 330.39 331.08 326.56 328.53 5,321,701 -2.05(-0.62%)
Jun 16, 2021 333.15 333.38 329.35 330.58 4,154,398 -2.57(-0.77%)
Jun 15, 2021 334.22 334.24 332.14 333.15 2,203,238 -0.86(-0.26%)
Jun 14, 2021 334.53 334.57 332.24 334.01 2,600,250 -0.80(-0.24%)
Jun 11, 2021 335.69 336.20 333.31 334.81 3,095,749 +0.14(+0.04%)
Jun 10, 2021 336.19 337.34 334.50 334.67 3,182,271 +0.18(+0.06%)
Jun 09, 2021 336.19 336.52 334.39 334.49 2,669,778 -1.50(-0.45%)
Jun 08, 2021 336.33 336.55 334.45 335.99 2,845,604 -0.24(-0.07%)
Jun 07, 2021 338.09 338.12 335.68 336.24 2,291,316 -1.27(-0.38%)
Jun 04, 2021 336.70 337.60 336.19 337.51 2,674,113 +1.82(+0.54%)
Jun 03, 2021 334.32 336.60 333.30 335.68 4,564,917 -0.33(-0.10%)
Jun 02, 2021 336.39 336.97 335.42 336.01 2,655,005 +0.47(+0.14%)
Jun 01, 2021 338.13 338.24 335.28 335.54 2,662,143 +0.22(+0.07%)
May 28, 2021 336.03 336.13 335.03 335.31 2,726,208 +1.01(+0.30%)
May 27, 2021 335.03 335.82 333.60 334.31 3,097,122 +1.29(+0.39%)
May 26, 2021 333.30 333.84 332.43 333.02 2,127,328 +0.09(+0.03%)
May 25, 2021 334.38 334.69 332.42 332.93 2,700,609 -0.76(-0.23%)
May 24, 2021 333.11 334.39 332.80 333.69 2,608,036 +1.86(+0.56%)
May 21, 2021 332.06 333.79 331.08 331.82 4,618,987 +1.19(+0.36%)
May 20, 2021 328.91 332.01 328.52 330.64 4,680,629 +2.01(+0.61%)
May 19, 2021 326.80 328.74 324.52 328.62 7,458,950 -1.62(-0.49%)
May 18, 2021 332.89 333.52 330.01 330.24 3,573,736 -2.46(-0.74%)
May 17, 2021 332.39 334.13 331.14 332.70 3,363,712 -0.59(-0.18%)
May 14, 2021 331.40 333.94 330.99 333.29 4,831,272 +3.69(+1.12%)
May 13, 2021 325.58 331.14 325.55 329.60 5,924,742 +4.31(+1.32%)
May 12, 2021 330.67 331.32 325.01 325.29 7,246,444 -6.69(-2.01%)
May 11, 2021 334.00 334.22 330.03 331.98 8,664,283 -4.68(-1.39%)
May 10, 2021 338.13 339.90 336.51 336.66 6,285,144 -0.13(-0.04%)
May 07, 2021 334.17 337.19 333.82 336.79 3,642,635 +2.29(+0.69%)
May 06, 2021 332.00 334.62 331.01 334.50 4,409,748 +3.13(+0.94%)
May 05, 2021 331.34 332.36 329.52 331.37 3,604,075 +0.76(+0.23%)
May 04, 2021 329.15 330.64 326.86 330.61 4,624,417 +0.37(+0.11%)
May 03, 2021 329.93 331.27 329.70 330.24 2,786,011 +2.10(+0.64%)
Apr 30, 2021 328.12 328.82 327.08 328.14 3,005,278 -1.58(-0.48%)
Apr 29, 2021 329.06 330.00 326.62 329.72 3,802,171 +2.13(+0.65%)
Apr 28, 2021 328.42 328.67 327.29 327.59 3,122,795 -1.41(-0.43%)
Apr 27, 2021 328.78 329.57 327.91 329.00 2,820,842 -0.04(-0.01%)
Apr 26, 2021 330.28 330.60 328.57 329.04 2,157,425 -0.54(-0.16%)
Apr 23, 2021 326.99 330.70 326.39 329.58 3,734,312 +2.24(+0.68%)
Apr 22, 2021 330.25 330.34 326.35 327.34 5,123,564 -3.08(-0.93%)
Apr 21, 2021 326.87 330.65 326.80 330.42 4,322,399 +3.08(+0.94%)
Apr 20, 2021 328.58 329.03 326.02 327.34 3,883,829 -2.55(-0.77%)
Apr 19, 2021 330.20 330.43 328.82 329.89 3,326,370 -1.07(-0.32%)
Apr 16, 2021 330.84 331.52 330.12 330.96 3,872,310 +1.48(+0.45%)
Apr 15, 2021 327.92 329.75 327.92 329.48 4,009,168 +2.82(+0.86%)
Apr 14, 2021 325.97 328.19 325.90 326.67 4,097,537 +0.72(+0.22%)
Apr 13, 2021 325.79 326.56 324.69 325.95 3,501,702 -0.74(-0.23%)
Apr 12, 2021 326.40 326.99 325.81 326.69 3,046,842 -0.30(-0.09%)
Apr 09, 2021 324.91 327.20 324.56 326.99 3,135,527 +2.64(+0.81%)
Apr 08, 2021 323.54 324.36 322.70 324.34 2,749,153 +0.74(+0.23%)
Apr 07, 2021 323.38 324.38 322.71 323.61 2,736,437 +0.00(+0.00%)
Apr 06, 2021 323.92 324.62 323.04 323.61 3,081,328 -0.80(-0.25%)
Apr 05, 2021 323.19 325.33 323.16 324.41 5,814,063 +3.63(+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.