Skip to main content

Dow Industrials SPDR (NY: DIA )

338.95 +0.46 (+0.14%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 342.13 343.34 337.87 338.40 9,701,874 -6.17(-1.79%)
Nov 29, 2021 345.95 346.12 342.35 344.57 5,332,608 +2.13(+0.62%)
Nov 26, 2021 343.73 344.84 340.81 342.44 9,249,243 -8.84(-2.52%)
Nov 24, 2021 349.35 351.45 349.10 351.28 4,328,284 +0.01(+0.00%)
Nov 23, 2021 349.57 351.62 348.64 351.27 5,900,876 +1.79(+0.51%)
Nov 22, 2021 350.74 352.47 349.38 349.49 5,023,910 +0.29(+0.08%)
Nov 19, 2021 351.15 351.15 348.68 349.20 3,612,118 -2.69(-0.76%)
Nov 18, 2021 352.56 352.14 351.68 351.89 3,511,024 -0.49(-0.14%)
Nov 17, 2021 353.94 354.07 352.08 352.38 3,033,857 -2.04(-0.57%)
Nov 16, 2021 354.31 355.99 354.19 354.42 2,784,923 +0.67(+0.19%)
Nov 15, 2021 355.07 355.20 353.22 353.74 2,606,988 -0.04(-0.01%)
Nov 12, 2021 353.20 354.23 352.12 353.78 3,165,497 +1.78(+0.51%)
Nov 11, 2021 353.69 353.76 351.92 352.00 2,507,023 -1.58(-0.45%)
Nov 10, 2021 355.00 353.57 3,583,030 -2.16(-0.61%)
Nov 09, 2021 356.63 356.71 354.31 355.74 3,756,558 -1.02(-0.29%)
Nov 08, 2021 357.48 358.05 355.79 356.76 3,119,252 +1.00(+0.28%)
Nov 05, 2021 355.43 357.37 354.38 355.76 4,584,167 +1.91(+0.54%)
Nov 04, 2021 353.84 354.14 352.40 353.85 3,951,668 -0.21(-0.06%)
Nov 03, 2021 352.44 354.33 351.45 354.06 3,629,459 +0.97(+0.27%)
Nov 02, 2021 351.95 353.39 351.34 353.08 2,682,919 +1.41(+0.40%)
Nov 01, 2021 351.99 352.00 350.55 351.68 2,602,336 +0.88(+0.25%)
Oct 29, 2021 349.25 351.08 348.99 350.79 3,042,791 +0.91(+0.26%)
Oct 28, 2021 348.37 349.96 348.37 349.88 2,541,399 +2.27(+0.65%)
Oct 27, 2021 350.66 350.86 347.59 347.61 3,615,413 -2.47(-0.70%)
Oct 26, 2021 351.12 350.08 3,247,817 -0.05(-0.01%)
Oct 25, 2021 349.94 350.46 348.89 350.13 2,568,933 +0.79(+0.23%)
Oct 22, 2021 348.58 350.20 347.94 349.33 3,954,369 +0.76(+0.22%)
Oct 21, 2021 348.01 348.70 346.95 348.57 2,290,217 -0.07(-0.02%)
Oct 20, 2021 347.15 349.18 347.01 348.64 2,931,705 +1.54(+0.44%)
Oct 19, 2021 346.33 347.15 345.48 347.10 2,428,778 +1.92(+0.56%)
Oct 18, 2021 344.05 345.80 342.98 345.18 3,375,984 -0.34(-0.10%)
Oct 15, 2021 344.35 345.75 343.63 345.53 4,296,013 +3.76(+1.10%)
Oct 14, 2021 339.89 341.86 339.29 341.77 4,614,728 +5.13(+1.52%)
Oct 13, 2021 336.70 337.29 333.93 336.64 4,280,676 +0.11(+0.03%)
Oct 12, 2021 338.20 338.80 335.95 336.53 5,207,634 -1.18(-0.35%)
Oct 11, 2021 340.33 342.19 337.59 337.71 4,182,942 -2.50(-0.73%)
Oct 08, 2021 340.58 341.11 339.27 340.20 3,737,092 -0.10(-0.03%)
Oct 07, 2021 339.56 342.39 339.52 340.30 5,417,971 +3.44(+1.02%)
Oct 06, 2021 333.30 337.04 331.33 336.86 6,406,672 +0.97(+0.29%)
Oct 05, 2021 333.94 337.59 333.29 335.89 3,905,006 +3.05(+0.92%)
Oct 04, 2021 335.39 336.78 330.94 332.84 7,186,981 -3.10(-0.92%)
Oct 01, 2021 332.86 337.51 330.56 335.94 6,353,777 +4.79(+1.45%)
Sep 30, 2021 337.80 338.16 331.13 331.16 8,094,334 -5.37(-1.59%)
Sep 29, 2021 336.62 338.38 335.67 336.52 4,203,888 +0.83(+0.25%)
Sep 28, 2021 339.99 340.49 335.19 335.69 7,649,993 -5.57(-1.63%)
Sep 27, 2021 340.95 343.11 340.83 341.26 3,497,792 +0.72(+0.21%)
Sep 24, 2021 339.19 341.08 339.01 340.54 3,188,819 +0.30(+0.09%)
Sep 23, 2021 337.54 341.32 337.27 340.23 5,734,992 +4.95(+1.48%)
Sep 22, 2021 333.97 337.07 333.26 335.28 7,009,169 +3.32(+1.00%)
Sep 21, 2021 334.21 335.84 331.86 331.96 6,199,883 -0.28(-0.09%)
Sep 20, 2021 333.05 334.95 328.91 332.24 10,213,824 -6.11(-1.81%)
Sep 17, 2021 339.54 340.37 337.78 338.35 5,496,852 -1.77(-0.52%)
Sep 16, 2021 340.83 341.97 337.99 340.12 3,729,078 -0.63(-0.18%)
Sep 15, 2021 338.39 341.37 337.77 340.74 3,342,019 +2.30(+0.68%)
Sep 14, 2021 342.29 342.45 337.70 338.45 3,993,574 -2.76(-0.81%)
Sep 13, 2021 340.83 341.84 339.43 341.21 5,566,444 +2.54(+0.75%)
Sep 10, 2021 343.12 343.52 338.55 338.67 4,646,659 -2.55(-0.75%)
Sep 09, 2021 342.44 344.35 340.84 341.22 3,564,396 -1.39(-0.40%)
Sep 08, 2021 342.70 344.02 341.55 342.61 3,144,683 -0.69(-0.20%)
Sep 07, 2021 345.45 345.50 342.86 343.30 3,234,223 -2.64(-0.76%)
Sep 03, 2021 345.49 346.44 344.92 345.94 2,527,638 -0.71(-0.21%)
Sep 02, 2021 346.57 346.96 345.73 346.65 2,448,413 +1.29(+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.