Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,014 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,745 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,897 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,807 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,033 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,786 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,893 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,259 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,688 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,672 -0.58(-0.18%)
May 14, 2021 323.71 326.18 323.30 325.55 4,946,117 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,581 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,702 -6.53(-2.01%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,245 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,550 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,225 +2.24(+0.69%)
May 06, 2021 324.29 326.86 323.33 326.73 4,514,573 +3.06(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,748 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,346 +0.36(+0.11%)
May 03, 2021 322.27 323.58 322.04 322.57 2,852,238 +2.05(+0.64%)
Apr 30, 2021 320.50 321.19 319.49 320.52 3,076,717 -1.54(-0.48%)
Apr 29, 2021 321.42 322.33 319.03 322.06 3,892,554 +2.08(+0.65%)
Apr 28, 2021 320.79 321.04 319.69 319.98 3,197,028 -1.38(-0.43%)
Apr 27, 2021 321.14 321.92 320.29 321.36 2,887,897 -0.04(-0.01%)
Apr 26, 2021 322.61 322.92 320.94 321.40 2,208,710 -0.53(-0.16%)
Apr 23, 2021 319.39 323.02 318.81 321.93 3,823,082 +2.19(+0.68%)
Apr 22, 2021 322.58 322.67 318.77 319.74 5,245,358 -3.01(-0.93%)
Apr 21, 2021 319.28 322.98 319.21 322.75 4,425,148 +3.01(+0.94%)
Apr 20, 2021 320.95 321.39 318.45 319.74 3,976,152 -2.49(-0.77%)
Apr 19, 2021 322.53 322.76 321.19 322.23 3,405,442 -1.05(-0.32%)
Apr 16, 2021 323.16 323.82 322.45 323.28 3,964,360 +1.45(+0.45%)
Apr 15, 2021 320.31 322.10 320.31 321.83 4,104,472 +2.75(+0.86%)
Apr 14, 2021 318.40 320.57 318.33 319.08 4,194,941 +0.70(+0.22%)
Apr 13, 2021 318.23 318.98 317.15 318.38 3,584,942 -0.72(-0.23%)
Apr 12, 2021 318.82 319.39 318.25 319.10 3,119,269 -0.29(-0.09%)
Apr 09, 2021 317.37 319.60 317.03 319.39 3,210,063 +2.58(+0.81%)
Apr 08, 2021 316.03 316.83 315.20 316.81 2,814,504 +0.72(+0.23%)
Apr 07, 2021 315.88 316.85 315.21 316.09 2,801,486 +0.00(+0.00%)
Apr 06, 2021 316.40 317.09 315.54 316.09 3,154,575 -0.78(-0.25%)
Apr 05, 2021 315.69 317.78 315.66 316.88 5,952,272 +3.54(+1.13%)
Apr 01, 2021 312.70 313.48 311.70 313.33 6,279,225 +1.20(+0.38%)
Mar 31, 2021 312.54 313.49 311.90 312.13 3,976,879 -0.61(-0.19%)
Mar 30, 2021 312.95 313.48 311.75 312.74 4,826,616 -0.79(-0.25%)
Mar 29, 2021 311.29 314.29 310.92 313.53 5,495,599 +0.99(+0.32%)
Mar 26, 2021 309.69 312.80 308.82 312.54 5,243,090 +4.18(+1.36%)
Mar 25, 2021 305.07 308.77 303.10 308.36 5,862,265 +1.99(+0.65%)
Mar 24, 2021 307.50 309.82 306.37 306.37 6,444,010 +0.02(+0.01%)
Mar 23, 2021 308.48 309.58 305.76 306.35 5,358,366 -3.01(-0.97%)
Mar 22, 2021 307.75 310.05 307.26 309.35 4,022,721 +1.16(+0.38%)
Mar 19, 2021 310.16 310.24 307.22 308.19 5,954,263 -2.53(-0.81%)
Mar 18, 2021 311.61 314.02 310.17 310.72 5,706,052 -1.33(-0.43%)
Mar 17, 2021 310.58 312.30 309.80 312.05 4,587,034 +1.80(+0.58%)
Mar 16, 2021 311.19 311.33 309.74 310.25 3,465,587 -1.16(-0.37%)
Mar 15, 2021 310.55 311.55 308.32 311.41 4,727,490 +1.68(+0.54%)
Mar 12, 2021 307.24 309.90 307.08 309.73 4,512,449 +2.81(+0.92%)
Mar 11, 2021 306.33 308.47 305.50 306.92 6,079,649 +1.89(+0.62%)
Mar 10, 2021 302.39 305.96 302.33 305.03 6,824,227 +4.45(+1.48%)
Mar 09, 2021 301.39 303.56 300.42 300.58 6,160,857 +0.34(+0.11%)
Mar 08, 2021 298.83 303.52 297.96 300.24 8,718,254 +2.84(+0.95%)
Mar 05, 2021 294.82 298.17 290.48 297.40 7,436,939 +5.34(+1.83%)
Mar 04, 2021 295.47 297.10 288.38 292.06 9,066,340 -3.22(-1.09%)
Mar 03, 2021 296.18 298.00 295.13 295.28 5,439,102 -1.13(-0.38%)
Mar 02, 2021 297.85 298.52 296.24 296.41 4,313,579 -1.32(-0.44%)
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.