Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,154 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,365 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,329 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,564 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,389 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,215 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,420 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,802 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,844 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,685 -4.90(-1.44%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,108 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,381 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,810 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,307 -3.03(-0.89%)
Dec 10, 2021 341.66 342.36 339.78 342.27 4,057,538 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,842 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,636 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,527 +4.67(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,641 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.97 328.98 11,961,746 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,183 +5.84(+1.81%)
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.