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 (%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,781 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,426 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,946 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,691 -0.75(-0.23%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,654 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,475 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,363 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,580 +2.76(+0.84%)
Jul 20, 2021 323.12 328.65 322.61 327.67 6,106,303 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,783 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.86 329.24 6,203,403 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,478 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,109 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,081 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,007 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,353 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,989 -2.41(-0.73%)
Jul 07, 2021 328.01 329.43 326.86 329.22 3,522,319 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,611 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,501 +1.50(+0.46%)
Jul 01, 2021 328.14 328.73 327.32 328.69 3,799,639 +1.34(+0.41%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,282 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,243 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,700 -1.57(-0.48%)
Jun 25, 2021 326.15 327.38 325.59 326.88 3,833,619 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,922 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,630 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,970 +0.64(+0.20%)
Jun 21, 2021 318.15 321.79 317.35 321.50 5,716,641 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,754 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,211 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,158 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,614 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,065 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,343 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,921 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,246 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,251 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,786 -1.24(-0.38%)
Jun 04, 2021 328.88 329.75 328.38 329.67 2,737,683 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,436 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,121 +0.46(+0.14%)
Jun 01, 2021 330.28 330.38 327.49 327.75 2,725,429 +0.22(+0.07%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,017 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,749 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,900 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,809 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,035 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,791 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,898 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,267 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,692 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,676 -0.58(-0.18%)
May 14, 2021 323.70 326.18 323.30 325.55 4,946,122 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,587 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,709 -6.54(-2.02%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,254 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,556 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,229 +2.24(+0.69%)
May 06, 2021 324.29 326.85 323.33 326.73 4,514,578 +3.05(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,752 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,350 +0.36(+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.