Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,818 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,243 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,608 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,940 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,759 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,791 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.55 4,099,226 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,723 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.25 320.90 3,503,274 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,436 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,112 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,738 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.00 331.94 4,461,915 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,111 +2.46(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,769 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,007 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,385 +6.85(+2.14%)
Jan 05, 2023 321.23 321.40 318.44 319.53 4,476,017 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,493 +1.30(+0.40%)
Jan 03, 2023 322.64 324.00 318.69 321.47 4,023,234 -0.11(-0.03%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,504 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,948 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,838 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,854 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,133 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,757 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,351 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,407 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.12 317.75 3,819,049 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,579 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,067 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,225 -1.54(-0.47%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,352 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,123 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,219 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,051 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,731 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,139 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,653 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,472 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,891 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,813 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,984 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,613 -4.87(-1.46%)
Nov 25, 2022 331.27 332.93 331.22 332.66 1,547,208 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,011 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,658 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,826 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,560 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,159 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,410 -0.13(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,728 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,190 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,037 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,463 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,250 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,731 +3.18(+1.00%)
Nov 07, 2022 314.22 317.90 313.27 317.39 4,665,327 +4.14(+1.32%)
Nov 04, 2022 312.74 315.19 308.62 313.26 6,481,389 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,956 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,212 -4.88(-1.55%)
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.