Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

377.84 +0.20 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 335.45 335.50 330.63 331.66 3,824,136 -1.65(-0.50%)
Sep 28, 2023 332.02 334.35 331.28 333.31 4,093,411 +1.18(+0.35%)
Sep 27, 2023 333.57 333.83 329.66 332.13 4,496,923 -0.60(-0.18%)
Sep 26, 2023 334.55 335.41 332.25 332.74 4,702,173 -3.90(-1.16%)
Sep 25, 2023 335.40 336.73 335.23 336.64 3,135,141 +0.40(+0.12%)
Sep 22, 2023 337.34 338.07 335.98 336.24 3,410,255 -0.99(-0.29%)
Sep 21, 2023 339.80 340.27 337.12 337.23 3,519,524 -3.70(-1.09%)
Sep 20, 2023 342.64 344.24 340.82 340.94 3,446,415 -0.74(-0.22%)
Sep 19, 2023 342.07 342.41 339.61 341.68 2,768,616 -1.07(-0.31%)
Sep 18, 2023 342.88 343.72 341.92 342.75 2,143,821 +0.01(+0.00%)
Sep 15, 2023 344.84 345.42 342.20 342.74 3,617,237 -2.85(-0.82%)
Sep 14, 2023 344.32 346.27 343.40 345.59 3,535,007 +3.35(+0.98%)
Sep 13, 2023 343.24 344.17 341.52 342.24 2,049,963 -0.65(-0.19%)
Sep 12, 2023 342.33 344.95 342.05 342.89 1,834,304 -0.16(-0.05%)
Sep 11, 2023 343.69 344.25 342.20 343.05 1,744,790 +0.85(+0.25%)
Sep 08, 2023 341.47 342.72 341.18 342.20 1,696,683 +0.81(+0.24%)
Sep 07, 2023 340.17 341.93 340.06 341.39 2,407,706 +0.68(+0.20%)
Sep 06, 2023 342.14 342.20 339.19 340.71 2,782,989 -1.96(-0.57%)
Sep 05, 2023 344.74 344.93 342.58 342.66 1,930,501 -1.97(-0.57%)
Sep 01, 2023 345.58 346.00 343.42 344.64 2,565,132 +1.16(+0.34%)
Aug 31, 2023 346.55 346.91 343.41 343.48 2,932,339 -1.57(-0.46%)
Aug 30, 2023 344.76 346.37 344.18 345.05 2,826,770 +0.77(+0.22%)
Aug 29, 2023 341.26 344.41 341.10 344.28 3,145,149 +2.87(+0.84%)
Aug 28, 2023 340.92 342.36 340.21 341.41 2,412,240 +2.18(+0.64%)
Aug 25, 2023 338.20 340.26 336.12 339.23 3,917,228 +2.44(+0.72%)
Aug 24, 2023 340.04 342.65 336.73 336.79 3,888,691 -3.75(-1.10%)
Aug 23, 2023 339.25 341.10 338.98 340.54 2,636,660 +1.85(+0.55%)
Aug 22, 2023 340.50 340.85 338.31 338.69 2,851,684 -1.69(-0.50%)
Aug 21, 2023 341.00 341.42 338.23 340.38 3,216,274 -0.45(-0.13%)
Aug 18, 2023 338.68 341.61 338.42 340.83 3,569,794 +0.56(+0.17%)
Aug 17, 2023 344.10 344.46 340.03 340.26 4,866,566 -2.67(-0.78%)
Aug 16, 2023 344.44 346.63 342.88 342.94 3,633,449 -1.81(-0.53%)
Aug 15, 2023 346.78 347.13 344.32 344.75 2,857,489 -3.55(-1.02%)
Aug 14, 2023 347.83 348.58 346.88 348.30 3,177,476 +0.21(+0.06%)
Aug 11, 2023 346.31 348.80 345.74 348.09 2,639,259 +1.09(+0.32%)
Aug 10, 2023 348.24 350.97 346.31 347.00 4,224,133 +0.60(+0.17%)
Aug 09, 2023 347.96 348.76 345.67 346.40 2,912,281 -1.72(-0.49%)
Aug 08, 2023 347.52 348.44 345.06 348.11 3,074,122 -1.58(-0.45%)
Aug 07, 2023 347.14 349.94 346.99 349.69 2,424,185 +3.92(+1.13%)
Aug 04, 2023 348.21 350.02 345.33 345.77 4,329,565 -1.32(-0.38%)
Aug 03, 2023 346.71 348.48 346.23 347.10 3,355,587 -0.74(-0.21%)
Aug 02, 2023 349.55 350.26 347.21 347.84 5,134,565 -3.41(-0.97%)
Aug 01, 2023 350.33 351.74 350.20 351.25 2,623,463 +0.62(+0.18%)
Jul 31, 2023 349.64 350.64 349.27 350.63 2,234,675 +1.07(+0.31%)
Jul 28, 2023 349.58 350.61 348.52 349.55 3,265,040 +1.69(+0.48%)
Jul 27, 2023 350.91 351.40 347.14 347.87 4,939,789 -2.45(-0.70%)
Jul 26, 2023 348.23 351.33 348.21 350.31 3,122,566 +0.92(+0.26%)
Jul 25, 2023 348.88 350.24 348.63 349.39 2,580,368 +0.25(+0.07%)
Jul 24, 2023 347.81 349.64 347.63 349.15 3,115,700 +1.90(+0.55%)
Jul 21, 2023 347.90 348.41 346.82 347.24 3,013,566 -0.02(-0.01%)
Jul 20, 2023 346.30 348.70 346.20 347.27 4,622,132 +1.72(+0.50%)
Jul 19, 2023 345.27 347.29 345.27 345.55 5,944,644 +1.09(+0.32%)
Jul 18, 2023 340.58 344.78 340.19 344.46 4,687,026 +3.68(+1.08%)
Jul 17, 2023 339.51 341.62 339.18 340.78 2,903,695 +0.67(+0.20%)
Jul 14, 2023 340.64 340.85 339.46 340.11 3,342,519 +1.23(+0.36%)
Jul 13, 2023 339.29 339.83 338.66 338.88 2,505,189 +0.29(+0.08%)
Jul 12, 2023 339.86 340.83 338.12 338.60 4,201,608 +0.98(+0.29%)
Jul 11, 2023 335.75 337.89 334.97 337.62 2,517,439 +3.02(+0.90%)
Jul 10, 2023 332.46 334.67 332.23 334.60 2,597,631 +2.12(+0.64%)
Jul 07, 2023 333.02 335.41 332.25 332.49 2,894,654 -1.77(-0.53%)
Jul 06, 2023 335.25 335.88 332.75 334.26 3,796,998 -3.53(-1.04%)
Jul 05, 2023 337.36 338.70 337.24 337.79 2,758,327 -1.24(-0.37%)
Jul 03, 2023 337.97 339.48 337.76 339.03 1,723,673 +0.22(+0.06%)
Jun 30, 2023 338.19 339.53 337.74 338.81 3,072,482 +2.65(+0.79%)
Jun 29, 2023 333.45 336.39 333.16 336.16 2,943,757 +2.49(+0.75%)
Jun 28, 2023 333.77 333.97 332.49 333.67 2,338,224 -0.59(-0.18%)
Jun 27, 2023 332.16 334.67 332.16 334.26 1,803,702 +2.06(+0.62%)
Jun 26, 2023 331.87 333.13 331.03 332.20 2,335,327 -0.02(-0.01%)
Jun 23, 2023 332.18 333.24 331.29 332.22 3,776,996 -2.15(-0.64%)
Jun 22, 2023 333.97 334.95 333.28 334.37 2,646,511 -0.09(-0.03%)
Jun 21, 2023 334.64 335.92 333.72 334.46 3,093,591 -1.01(-0.30%)
Jun 20, 2023 336.30 336.60 334.03 335.47 3,592,680 -2.45(-0.73%)
Jun 16, 2023 340.29 340.66 337.71 337.93 5,659,694 -1.03(-0.30%)
Jun 15, 2023 334.61 339.75 334.44 338.95 4,800,173 +9.12(+2.77%)
May 08, 2023 330.77 330.98 328.73 329.83 1,823,535 -0.50(-0.15%)
May 05, 2023 327.91 331.09 327.60 330.33 3,611,317 +5.30(+1.63%)
May 04, 2023 326.95 327.25 323.11 325.04 3,639,869 -2.73(-0.83%)
May 03, 2023 330.73 331.76 327.59 327.76 3,998,846 -2.71(-0.82%)
May 02, 2023 333.48 333.54 327.96 330.47 3,336,821 -3.42(-1.03%)
May 01, 2023 334.62 336.08 333.80 333.90 2,339,556 -0.66(-0.20%)
Apr 28, 2023 330.79 334.56 330.73 334.55 3,721,805 +2.78(+0.84%)
Apr 27, 2023 327.83 332.15 327.49 331.78 3,122,278 +5.15(+1.58%)
Apr 26, 2023 329.23 330.07 326.00 326.63 3,648,153 -2.34(-0.71%)
Apr 25, 2023 331.75 332.25 328.83 328.96 2,793,388 -3.35(-1.01%)
Apr 24, 2023 331.49 332.47 330.81 332.32 2,332,036 +0.63(+0.19%)
Apr 21, 2023 331.84 332.15 330.41 331.69 2,517,878 +0.34(+0.10%)
Apr 20, 2023 330.84 332.23 330.27 331.35 2,219,274 -1.02(-0.31%)
Apr 19, 2023 332.49 333.00 331.59 332.37 2,911,138 -0.80(-0.24%)
Apr 18, 2023 333.30 333.58 331.30 333.17 2,232,655 -0.12(-0.04%)
Apr 17, 2023 332.50 333.29 331.39 333.28 2,267,560 +1.06(+0.32%)
Apr 14, 2023 333.30 334.19 330.72 332.22 3,169,758 -1.50(-0.45%)
Apr 13, 2023 330.49 333.93 329.51 333.72 3,097,693 +3.69(+1.12%)
Apr 12, 2023 332.00 332.39 329.40 330.04 3,421,656 -0.28(-0.09%)
Apr 11, 2023 329.74 331.27 329.45 330.32 2,389,230 +0.92(+0.28%)
Apr 10, 2023 327.48 329.40 326.92 329.40 2,888,881 +1.04(+0.32%)
Apr 06, 2023 327.82 328.76 326.77 328.36 2,379,750 +0.08(+0.02%)
Apr 05, 2023 327.48 328.90 327.24 328.28 2,872,424 +0.86(+0.26%)
Apr 04, 2023 329.35 329.69 326.13 327.42 2,497,337 -1.93(-0.59%)
Apr 03, 2023 327.08 329.68 327.00 329.35 3,559,742 +3.23(+0.99%)
Mar 31, 2023 323.15 326.29 323.08 326.12 2,893,842 +4.06(+1.26%)
Mar 30, 2023 322.46 322.53 320.34 322.07 2,535,806 +1.37(+0.43%)
Mar 29, 2023 320.20 320.78 318.94 320.69 2,581,478 +3.21(+1.01%)
Mar 28, 2023 317.66 319.29 316.54 317.49 2,586,963 -0.49(-0.15%)
Mar 27, 2023 318.25 319.21 316.99 317.98 3,621,323 +1.95(+0.62%)
Mar 24, 2023 313.21 316.16 311.70 316.03 4,574,792 +1.45(+0.46%)
Mar 23, 2023 315.06 318.67 312.28 314.57 4,866,733 +0.65(+0.21%)
Mar 22, 2023 319.29 321.16 313.81 313.93 4,462,929 -5.33(-1.67%)
Mar 21, 2023 319.06 319.48 317.03 319.26 3,596,335 +3.26(+1.03%)
Mar 20, 2023 313.09 316.45 313.09 316.01 4,787,225 +3.72(+1.19%)
Mar 17, 2023 314.46 314.82 310.97 312.28 5,420,791 -3.81(-1.21%)
Mar 16, 2023 310.63 316.41 309.43 316.10 6,724,544 +3.63(+1.16%)
Mar 15, 2023 309.89 312.73 308.00 312.47 6,662,360 -2.59(-0.82%)
Mar 14, 2023 315.08 316.55 311.66 315.06 4,867,703 +3.30(+1.06%)
Mar 13, 2023 309.75 316.02 309.65 311.76 6,984,682 -0.89(-0.28%)
Mar 10, 2023 315.40 317.68 311.38 312.65 7,916,864 -3.28(-1.04%)
Mar 09, 2023 322.42 323.13 315.26 315.93 4,864,215 -5.29(-1.65%)
Mar 08, 2023 321.64 322.21 319.37 321.22 3,239,457 -0.37(-0.12%)
Mar 07, 2023 327.26 327.51 321.44 321.59 5,114,250 -5.68(-1.74%)
Mar 06, 2023 327.23 328.68 326.79 327.27 2,700,733 +0.46(+0.14%)
Mar 03, 2023 324.18 327.03 323.10 326.81 3,102,124 +3.69(+1.14%)
Mar 02, 2023 320.32 323.87 319.57 323.13 3,116,475 +3.36(+1.05%)
Mar 01, 2023 318.82 320.56 318.10 319.76 3,346,679 +0.42(+0.13%)
Feb 28, 2023 321.59 321.59 319.28 319.34 3,216,321 -2.44(-0.76%)
Feb 27, 2023 323.41 324.63 320.94 321.78 2,951,029 +0.92(+0.29%)
Feb 24, 2023 320.57 321.85 319.21 320.86 3,849,882 -3.47(-1.07%)
Feb 23, 2023 324.51 325.39 320.72 324.33 6,131,886 +1.12(+0.35%)
Feb 22, 2023 324.41 325.07 322.16 323.21 2,958,095 -0.71(-0.22%)
Feb 21, 2023 327.31 328.51 323.77 323.92 3,210,624 -6.88(-2.08%)
Feb 17, 2023 328.29 330.94 327.67 330.80 3,102,837 +1.42(+0.43%)
Feb 16, 2023 330.47 332.80 329.31 329.38 3,305,671 -4.17(-1.25%)
Feb 15, 2023 331.40 333.56 330.59 333.55 2,015,958 +0.51(+0.15%)
Feb 14, 2023 333.42 335.38 330.38 333.05 3,571,858 -1.38(-0.41%)
Feb 13, 2023 330.84 334.43 330.84 334.42 2,741,119 +3.73(+1.13%)
Feb 10, 2023 328.75 330.96 327.98 330.69 2,585,278 +1.61(+0.49%)
Feb 09, 2023 333.64 334.43 328.09 329.08 3,328,428 -2.28(-0.69%)
Feb 08, 2023 332.29 333.36 330.80 331.37 2,832,080 -2.05(-0.62%)
Feb 07, 2023 328.95 334.18 328.21 333.42 5,087,991 +2.97(+0.90%)
Feb 06, 2023 329.64 331.50 328.70 330.45 2,772,331 -0.49(-0.15%)
Feb 03, 2023 330.73 333.56 329.94 330.94 6,662,387 -1.42(-0.43%)
Feb 02, 2023 333.41 333.41 329.99 332.35 5,282,349 -0.43(-0.13%)
Feb 01, 2023 331.07 335.12 327.62 332.78 6,312,633 +0.04(+0.01%)
Jan 31, 2023 329.59 332.77 328.52 332.74 2,644,550 +3.68(+1.12%)
Jan 30, 2023 330.43 332.35 328.85 329.06 3,100,686 -2.49(-0.75%)
Jan 27, 2023 331.35 333.43 330.13 331.55 3,183,636 +0.24(+0.07%)
Jan 26, 2023 330.42 331.40 328.22 331.31 2,981,979 +1.99(+0.60%)
Jan 25, 2023 326.31 329.63 324.66 329.31 4,415,606 +0.21(+0.07%)
Jan 24, 2023 327.01 329.71 325.78 329.10 3,430,580 +0.91(+0.28%)
Jan 23, 2023 326.75 329.74 325.15 328.19 4,078,762 +2.44(+0.75%)
Jan 20, 2023 322.97 325.81 321.53 325.75 4,297,164 +3.24(+1.01%)
Jan 19, 2023 322.93 324.29 321.86 322.51 3,487,330 -2.28(-0.70%)
Jan 18, 2023 331.23 331.85 324.53 324.79 5,286,918 -6.04(-1.83%)
Jan 17, 2023 333.95 334.33 330.31 330.83 4,022,934 -3.78(-1.13%)
Jan 13, 2023 330.83 335.05 330.82 334.62 3,560,877 +1.01(+0.30%)
Jan 12, 2023 332.51 334.58 329.65 333.60 4,439,646 +2.19(+0.66%)
Jan 11, 2023 330.09 331.46 328.85 331.42 3,505,528 +2.47(+0.75%)
Jan 10, 2023 326.72 329.05 326.08 328.95 2,332,072 +1.89(+0.58%)
Jan 09, 2023 329.40 331.07 326.69 327.06 3,954,174 -0.97(-0.29%)
Jan 06, 2023 324.02 328.84 321.81 328.02 4,921,699 +6.89(+2.14%)
Jan 05, 2023 322.84 323.02 320.04 321.13 4,453,678 -3.26(-1.00%)
Jan 04, 2023 324.39 325.84 322.09 324.39 4,234,255 +1.31(+0.40%)
Jan 03, 2023 324.26 325.63 320.29 323.09 4,003,155 -0.11(-0.03%)
Dec 30, 2022 322.50 323.26 320.28 323.19 3,979,544 -0.71(-0.22%)
Dec 29, 2022 322.41 324.68 322.02 323.90 2,517,322 +3.40(+1.06%)
Dec 28, 2022 324.52 325.54 320.50 320.50 3,161,978 -3.71(-1.14%)
Dec 27, 2022 324.18 325.62 322.45 324.21 3,168,959 +0.43(+0.13%)
Dec 23, 2022 321.52 324.03 320.00 323.78 4,098,575 +1.63(+0.51%)
Dec 22, 2022 323.36 323.70 317.65 322.15 4,992,715 -3.26(-1.00%)
Dec 21, 2022 323.40 326.12 322.99 325.41 5,212,208 +5.09(+1.59%)
Dec 20, 2022 319.55 321.77 318.39 320.32 4,824,210 +0.98(+0.31%)
Dec 19, 2022 320.79 322.22 317.71 319.34 3,799,989 -1.55(-0.48%)
Dec 16, 2022 321.20 322.38 318.43 320.89 6,840,270 -3.00(-0.93%)
Dec 15, 2022 327.57 328.34 321.93 323.89 6,026,845 -7.22(-2.18%)
Dec 14, 2022 332.63 335.44 328.61 331.12 5,637,953 -1.55(-0.47%)
Dec 13, 2022 338.86 338.90 330.42 332.66 5,411,217 +1.16(+0.35%)
Dec 12, 2022 327.15 331.54 327.07 331.51 5,150,296 +5.11(+1.57%)
Dec 09, 2022 328.63 330.04 326.28 326.40 3,920,559 -3.01(-0.91%)
Dec 08, 2022 328.70 330.56 328.04 329.40 3,366,277 +1.97(+0.60%)
Dec 07, 2022 327.15 329.28 326.56 327.44 3,670,325 -0.02(-0.01%)
Dec 06, 2022 330.68 331.53 325.76 327.46 5,666,723 -3.48(-1.05%)
Dec 05, 2022 333.29 334.12 329.96 330.93 3,923,975 -4.58(-1.37%)
Dec 02, 2022 331.74 336.17 331.74 335.52 3,839,220 +0.32(+0.10%)
Dec 01, 2022 337.47 337.48 332.55 335.19 5,467,474 -1.69(-0.50%)
Nov 30, 2022 329.59 336.93 327.19 336.89 7,117,123 +7.46(+2.27%)
Nov 29, 2022 328.89 330.29 327.60 329.42 3,018,846 -0.01(-0.00%)
Nov 28, 2022 332.55 333.80 328.91 329.43 3,174,693 -4.89(-1.46%)
Nov 25, 2022 332.94 334.60 332.88 334.33 1,539,488 +1.53(+0.46%)
Nov 23, 2022 331.50 333.41 330.89 332.80 3,193,995 +0.96(+0.29%)
Nov 22, 2022 329.82 331.99 329.33 331.84 4,504,072 +3.81(+1.16%)
Nov 21, 2022 328.62 329.58 326.56 328.03 2,364,967 -0.31(-0.10%)
Nov 18, 2022 328.43 329.10 326.29 328.34 3,759,707 +1.90(+0.58%)
Nov 17, 2022 323.17 327.10 323.17 326.44 3,714,531 +0.03(+0.01%)
Nov 16, 2022 326.03 327.56 325.91 326.42 3,173,496 -0.14(-0.04%)
Nov 15, 2022 328.76 330.35 323.84 326.55 4,957,865 +0.43(+0.13%)
Nov 14, 2022 327.04 330.11 325.92 326.12 3,396,159 -1.96(-0.60%)
Nov 11, 2022 328.19 328.65 324.54 328.08 5,344,236 +0.51(+0.16%)
Nov 10, 2022 324.62 327.79 322.35 327.57 6,131,713 +11.58(+3.66%)
Nov 09, 2022 320.24 321.36 315.62 315.99 4,927,538 -6.19(-1.92%)
Nov 08, 2022 320.00 323.98 318.86 322.18 6,524,013 +3.19(+1.00%)
Nov 07, 2022 315.80 319.50 314.84 318.99 4,642,047 +4.16(+1.32%)
Nov 04, 2022 314.31 316.77 310.17 314.83 6,449,048 +4.15(+1.34%)
Nov 03, 2022 310.18 312.60 308.07 310.68 4,233,725 -1.45(-0.46%)
Nov 02, 2022 316.11 321.25 312.09 312.13 7,317,515 -4.90(-1.55%)
Nov 01, 2022 319.91 320.35 315.47 317.03 4,497,535 -0.98(-0.31%)
Oct 31, 2022 317.53 319.37 316.50 318.01 5,279,285 -1.13(-0.35%)
Oct 28, 2022 312.53 319.44 312.23 319.14 5,406,828 +7.89(+2.53%)
Oct 27, 2022 312.32 314.56 310.73 311.25 4,382,134 +2.02(+0.65%)
Oct 26, 2022 308.85 312.48 308.64 309.23 5,145,590 -0.11(-0.03%)
Oct 25, 2022 305.32 309.62 305.09 309.34 6,196,768 +3.34(+1.09%)
Oct 24, 2022 303.55 306.92 302.65 306.00 4,459,505 +4.05(+1.34%)
Oct 21, 2022 294.37 302.26 293.33 301.95 5,536,621 +7.53(+2.56%)
Oct 20, 2022 295.89 299.33 293.87 294.42 3,680,710 -1.01(-0.34%)
Oct 19, 2022 295.42 297.66 293.43 295.43 3,025,406 -1.09(-0.37%)
Oct 18, 2022 299.22 299.34 294.16 296.52 4,823,267 +3.31(+1.13%)
Oct 17, 2022 292.07 294.32 291.19 293.21 3,660,139 +5.09(+1.77%)
Oct 14, 2022 293.67 295.43 287.51 288.12 5,694,013 -3.63(-1.24%)
Oct 13, 2022 278.72 292.89 278.22 291.75 7,610,893 +8.15(+2.88%)
Oct 12, 2022 283.89 285.94 282.83 283.60 4,506,850 -0.13(-0.04%)
Oct 11, 2022 282.64 287.45 282.20 283.72 3,963,689 +0.32(+0.11%)
Oct 10, 2022 285.65 286.27 281.59 283.40 3,245,978 -0.98(-0.34%)
Oct 07, 2022 288.03 288.19 282.89 284.38 3,120,778 -6.08(-2.09%)
Oct 06, 2022 292.63 294.42 289.86 290.46 3,172,553 -3.46(-1.18%)
Oct 05, 2022 290.94 295.62 290.04 293.92 2,827,095 -0.34(-0.12%)
Oct 04, 2022 289.86 294.29 289.69 294.25 4,288,275 +8.11(+2.83%)
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.