Skip to main content

Dow Industrials SPDR (NY: DIA )

337.47 -1.01 (-0.30%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 340.12 341.22 338.95 339.74 3,679,315 -1.30(-0.38%)
Jul 29, 2021 341.16 341.90 340.61 341.04 2,492,180 +1.42(+0.42%)
Jul 28, 2021 341.23 341.44 339.02 339.62 3,802,550 -1.23(-0.36%)
Jul 27, 2021 340.26 340.90 339.00 340.84 4,009,379 -0.77(-0.22%)
Jul 26, 2021 340.24 341.65 339.74 341.61 2,536,358 +0.82(+0.24%)
Jul 23, 2021 340.24 341.20 339.47 340.79 4,261,176 +2.25(+0.66%)
Jul 22, 2021 338.07 339.08 337.01 338.55 2,496,027 +0.26(+0.08%)
Jul 21, 2021 337.30 338.44 336.71 338.29 3,141,890 +2.83(+0.84%)
Jul 20, 2021 330.80 336.47 330.28 335.46 5,964,512 +5.06(+1.53%)
Jul 19, 2021 332.26 340.27 327.97 330.40 9,988,336 -6.67(-1.98%)
Jul 16, 2021 340.94 340.96 336.68 337.07 6,059,358 -2.91(-0.86%)
Jul 15, 2021 338.00 340.04 337.76 339.98 5,229,168 +0.51(+0.15%)
Jul 14, 2021 340.22 340.71 338.45 339.47 4,045,928 +0.40(+0.12%)
Jul 13, 2021 339.58 340.28 338.92 339.07 3,393,411 -1.00(-0.29%)
Jul 12, 2021 338.11 340.32 337.48 340.07 4,115,180 +1.26(+0.37%)
Jul 09, 2021 336.71 339.14 336.00 338.81 5,211,464 +4.23(+1.26%)
Jul 08, 2021 332.81 335.18 331.81 334.58 6,565,902 -2.47(-0.73%)
Jul 07, 2021 335.81 337.26 334.63 337.05 3,440,529 +1.07(+0.32%)
Jul 06, 2021 337.85 338.20 333.82 335.98 4,016,138 -2.06(-0.61%)
Jul 02, 2021 337.16 338.38 336.33 338.04 3,101,765 +1.54(+0.46%)
Jul 01, 2021 335.94 336.54 335.10 336.50 3,711,410 +1.37(+0.41%)
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%)
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.