Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

327.08 +3.27 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 354.68 355.88 354.10 354.50 3,211,768 -0.73(-0.21%)
Dec 30, 2021 356.81 357.82 354.77 355.23 2,925,153 -0.75(-0.21%)
Dec 29, 2021 355.06 356.75 354.96 355.98 3,079,260 +0.83(+0.23%)
Dec 28, 2021 354.29 356.25 354.08 355.15 3,124,365 +1.04(+0.29%)
Dec 27, 2021 351.32 354.15 350.97 354.11 2,658,841 +3.47(+0.99%)
Dec 23, 2021 349.69 351.75 349.46 350.63 2,721,109 +1.92(+0.55%)
Dec 22, 2021 346.33 348.88 345.57 348.71 3,068,616 +2.42(+0.70%)
Dec 21, 2021 343.61 346.36 342.98 346.29 4,807,478 +5.50(+1.61%)
Dec 20, 2021 340.90 341.15 338.13 340.79 7,467,932 -4.25(-1.23%)
Dec 17, 2021 347.65 348.26 344.15 345.04 10,910,608 -5.02(-1.43%)
Dec 16, 2021 351.85 353.06 348.97 350.07 9,722,766 -0.36(-0.10%)
Dec 15, 2021 346.55 350.58 345.20 350.43 9,520,111 +3.55(+1.02%)
Dec 14, 2021 346.43 349.06 345.71 346.88 4,181,164 -0.85(-0.24%)
Dec 13, 2021 350.06 350.60 347.31 347.73 4,680,172 -3.11(-0.89%)
Dec 10, 2021 350.21 350.93 348.28 350.84 3,958,465 +2.06(+0.59%)
Dec 09, 2021 347.45 349.81 347.06 348.77 3,872,911 +0.12(+0.03%)
Dec 08, 2021 348.83 349.51 347.12 348.65 3,441,502 +0.24(+0.07%)
Dec 07, 2021 346.65 349.26 346.51 348.41 5,404,268 +4.79(+1.39%)
Dec 06, 2021 340.15 344.79 339.73 343.62 7,205,306 +6.41(+1.90%)
Dec 03, 2021 338.79 339.41 334.13 337.21 11,669,677 -0.36(-0.11%)
Dec 02, 2021 332.90 338.88 332.27 337.57 8,532,628 +5.99(+1.81%)
Dec 01, 2021 338.96 341.24 331.44 331.58 8,641,508 -4.32(-1.29%)
Nov 30, 2021 339.61 340.80 335.38 335.90 9,773,950 -6.13(-1.79%)
Nov 29, 2021 343.39 343.57 339.82 342.03 5,372,224 +2.11(+0.62%)
Nov 26, 2021 341.19 342.29 338.30 339.92 9,317,956 -8.77(-2.52%)
Nov 24, 2021 346.77 348.86 346.52 348.69 4,360,439 +0.01(+0.00%)
Nov 23, 2021 346.99 349.02 346.07 348.68 5,944,714 +1.77(+0.51%)
Nov 22, 2021 348.16 349.87 346.80 346.91 5,061,233 +0.28(+0.08%)
Nov 19, 2021 348.56 348.56 346.11 346.63 3,638,952 -2.67(-0.76%)
Nov 18, 2021 349.96 349.54 349.08 349.30 3,537,108 -0.49(-0.14%)
Nov 17, 2021 351.33 351.46 349.48 349.78 3,056,396 -2.02(-0.57%)
Nov 16, 2021 351.70 353.37 351.58 351.80 2,805,613 +0.67(+0.19%)
Nov 15, 2021 352.45 352.58 350.62 351.13 2,626,356 -0.04(-0.01%)
Nov 12, 2021 350.60 351.62 349.52 351.17 3,189,014 +1.77(+0.51%)
Nov 11, 2021 351.08 351.15 349.32 349.40 2,525,649 -1.56(-0.45%)
Nov 10, 2021 352.38 350.97 3,609,649 -2.15(-0.61%)
Nov 09, 2021 354.00 354.08 351.70 353.12 3,784,466 -1.01(-0.29%)
Nov 08, 2021 354.85 355.41 353.16 354.13 3,142,425 +0.99(+0.28%)
Nov 05, 2021 352.81 354.73 351.76 353.13 4,618,224 +1.89(+0.54%)
Nov 04, 2021 351.23 351.53 349.80 351.24 3,981,026 -0.20(-0.06%)
Nov 03, 2021 349.84 351.72 348.86 351.44 3,656,423 +0.96(+0.27%)
Nov 02, 2021 349.35 350.78 348.75 350.48 2,702,851 +1.40(+0.40%)
Nov 01, 2021 349.39 349.41 347.96 349.08 2,621,669 +0.88(+0.25%)
Oct 29, 2021 346.67 348.49 346.42 348.21 3,065,396 +0.90(+0.26%)
Oct 28, 2021 345.80 347.38 345.80 347.30 2,560,280 +2.25(+0.65%)
Oct 27, 2021 348.07 348.27 345.03 345.05 3,642,273 -2.45(-0.71%)
Oct 26, 2021 348.53 347.50 3,271,945 -0.05(-0.01%)
Oct 25, 2021 347.36 347.88 346.32 347.55 2,588,018 +0.79(+0.23%)
Oct 22, 2021 346.01 347.61 345.38 346.76 3,983,747 +0.76(+0.22%)
Oct 21, 2021 345.45 346.13 344.39 346.00 2,307,232 -0.07(-0.02%)
Oct 20, 2021 344.59 346.60 344.45 346.07 2,953,485 +1.53(+0.44%)
Oct 19, 2021 343.77 344.59 342.93 344.54 2,446,822 +1.91(+0.56%)
Oct 18, 2021 341.51 343.25 340.44 342.64 3,401,065 -0.34(-0.10%)
Oct 15, 2021 341.81 343.20 341.10 342.98 4,327,929 +3.73(+1.10%)
Oct 14, 2021 337.38 339.34 336.79 339.25 4,649,011 +5.09(+1.52%)
Oct 13, 2021 334.21 334.80 331.46 334.16 4,312,477 +0.11(+0.03%)
Oct 12, 2021 335.71 336.30 333.48 334.05 5,246,322 -1.17(-0.35%)
Oct 11, 2021 337.82 339.67 335.10 335.22 4,214,017 -2.48(-0.73%)
Oct 08, 2021 338.07 338.60 336.77 337.69 3,764,855 -0.10(-0.03%)
Oct 07, 2021 337.05 339.87 337.01 337.79 5,458,221 +3.41(+1.02%)
Oct 06, 2021 330.84 334.56 328.89 334.38 6,454,267 +0.96(+0.29%)
Oct 05, 2021 331.48 335.10 330.83 333.42 3,934,016 +3.03(+0.92%)
Oct 04, 2021 332.91 334.29 328.50 330.39 7,240,374 -3.08(-0.92%)
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.