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

Dow Industrials SPDR (NY: DIA )

418.47 +1.21 (+0.29%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 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 (%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,573 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,680 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,166 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,572 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,498 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,906 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,028 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,635 -0.47(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,892 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,832 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,089 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,829 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,861 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,991 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,184 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,074 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,809 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,663 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,936 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,498 +1.37(+0.40%)
Nov 01, 2021 340.86 340.88 339.47 340.56 2,687,285 +0.85(+0.25%)
Oct 29, 2021 338.21 339.98 337.96 339.70 3,142,117 +0.88(+0.26%)
Oct 28, 2021 337.35 338.90 337.35 338.82 2,624,358 +2.20(+0.65%)
Oct 27, 2021 339.57 339.77 336.60 336.62 3,733,432 -2.39(-0.70%)
Oct 26, 2021 340.02 339.01 3,353,836 -0.05(-0.01%)
Oct 25, 2021 338.88 339.38 337.87 339.06 2,652,791 +0.77(+0.23%)
Oct 22, 2021 337.56 339.13 336.94 338.29 4,083,452 +0.74(+0.22%)
Oct 21, 2021 337.01 337.68 335.98 337.55 2,364,977 -0.07(-0.02%)
Oct 20, 2021 336.18 338.14 336.05 337.62 3,027,405 +1.49(+0.44%)
Oct 19, 2021 335.38 336.18 334.56 336.13 2,508,061 +1.86(+0.56%)
Oct 18, 2021 333.17 334.87 332.13 334.27 3,486,187 -0.33(-0.10%)
Oct 15, 2021 333.46 334.82 332.77 334.60 4,436,248 +3.64(+1.10%)
Oct 14, 2021 329.14 331.05 328.57 330.96 4,765,373 +4.97(+1.52%)
Oct 13, 2021 326.05 326.62 323.37 326.00 4,420,416 +0.10(+0.03%)
Oct 12, 2021 327.51 328.09 325.33 325.89 5,377,633 -1.14(-0.35%)
Oct 11, 2021 329.57 331.37 326.92 327.03 4,319,491 -2.42(-0.73%)
Oct 08, 2021 329.82 330.33 328.55 329.45 3,859,087 -0.10(-0.03%)
Oct 07, 2021 328.82 331.57 328.78 329.54 5,594,837 +3.33(+1.02%)
Oct 06, 2021 322.76 326.39 320.86 326.21 6,615,813 +0.94(+0.29%)
Oct 05, 2021 323.38 326.92 322.75 325.28 4,032,482 +2.96(+0.92%)
Oct 04, 2021 324.78 326.13 320.48 322.32 7,421,595 -3.00(-0.92%)
Oct 01, 2021 322.34 326.84 320.11 325.32 6,561,192 +4.63(+1.45%)
Sep 30, 2021 327.12 327.47 320.66 320.69 8,358,568 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,121 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,722 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.05 330.47 3,611,975 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,916 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,207 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,979 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,274 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,247 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,293 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,814 -0.61(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,119 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,944 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,161 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,349 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,756 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,341 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,804 -2.55(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,153 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,341 +1.25(+0.37%)
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.