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

Dow Industrials SPDR (NY: DIA )

314.59 -0.96 (-0.30%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 19, 2022 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 (%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,804 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
May 03, 2021 340.79 342.18 340.55 341.11 2,697,221 +2.17(+0.64%)
Apr 30, 2021 338.92 339.65 337.85 338.94 2,909,500 -1.63(-0.48%)
Apr 29, 2021 339.89 340.86 337.37 340.57 3,680,996 +2.20(+0.65%)
Apr 28, 2021 339.23 339.49 338.06 338.37 3,023,272 -1.46(-0.43%)
Apr 27, 2021 339.60 340.42 338.70 339.83 2,730,942 -0.04(-0.01%)
Apr 26, 2021 341.15 341.48 339.39 339.87 2,088,668 -0.56(-0.16%)
Apr 23, 2021 337.75 341.59 337.13 340.43 3,615,300 +2.31(+0.68%)
Apr 22, 2021 341.12 341.21 337.09 338.12 4,960,275 -3.18(-0.93%)
Apr 21, 2021 337.63 341.54 337.56 341.30 4,184,644 +3.18(+0.94%)
Apr 20, 2021 339.40 339.86 336.75 338.12 3,760,051 -2.63(-0.77%)
Apr 19, 2021 341.07 341.31 339.65 340.75 3,220,359 -1.11(-0.32%)
Apr 16, 2021 341.73 342.43 340.98 341.86 3,748,900 +1.42(+0.42%)
Apr 15, 2021 338.83 340.72 338.83 340.44 3,880,120 +2.91(+0.86%)
Apr 14, 2021 336.81 339.11 336.74 337.53 3,965,644 +0.74(+0.22%)
Apr 13, 2021 336.63 337.42 335.49 336.79 3,388,988 -0.76(-0.23%)
Apr 12, 2021 337.26 337.86 336.65 337.55 2,948,769 -0.31(-0.09%)
Apr 09, 2021 335.72 338.08 335.36 337.86 3,034,600 +2.73(+0.81%)
Apr 08, 2021 334.30 335.15 333.43 335.13 2,660,662 +0.76(+0.23%)
Apr 07, 2021 334.14 335.17 333.44 334.37 2,648,356 +0.00(+0.00%)
Apr 06, 2021 334.69 335.42 333.78 334.37 2,982,145 -0.83(-0.25%)
Apr 05, 2021 333.94 336.15 333.91 335.20 5,626,918 +3.75(+1.13%)
Apr 01, 2021 330.78 331.60 329.72 331.45 5,936,000 +1.27(+0.38%)
Mar 31, 2021 330.61 331.62 329.94 330.18 3,759,501 -0.64(-0.19%)
Mar 30, 2021 331.05 331.60 329.78 330.82 4,562,791 -0.84(-0.25%)
Mar 29, 2021 329.29 332.46 328.90 331.66 5,195,207 +1.05(+0.32%)
Mar 26, 2021 327.60 330.89 326.68 330.61 4,956,500 +4.42(+1.36%)
Mar 25, 2021 322.71 326.62 320.62 326.19 5,541,831 +2.11(+0.65%)
Mar 24, 2021 325.28 327.73 324.08 324.08 6,091,777 +0.02(+0.01%)
Mar 23, 2021 326.32 327.48 323.44 324.06 5,065,475 -3.18(-0.97%)
Mar 22, 2021 325.55 327.98 325.03 327.24 3,802,837 +1.23(+0.38%)
Mar 19, 2021 328.09 328.18 324.98 326.01 5,628,800 -3.35(-1.02%)
Mar 18, 2021 330.30 332.86 328.77 329.36 5,383,160 -1.41(-0.43%)
Mar 17, 2021 329.21 331.03 328.38 330.77 4,327,465 +1.91(+0.58%)
Mar 16, 2021 329.85 330.00 328.32 328.86 3,269,478 -1.23(-0.37%)
Mar 15, 2021 329.18 330.24 326.81 330.09 4,459,973 +1.78(+0.54%)
Mar 12, 2021 325.67 328.49 325.50 328.31 4,257,100 +2.98(+0.92%)
Mar 11, 2021 324.71 326.97 323.83 325.33 5,735,616 +2.00(+0.62%)
Mar 10, 2021 320.53 324.31 320.47 323.33 6,438,060 +4.72(+1.48%)
Mar 09, 2021 319.47 321.77 318.44 318.61 5,812,229 +0.36(+0.11%)
Mar 08, 2021 316.75 321.73 315.83 318.25 8,224,909 +3.01(+0.95%)
Mar 05, 2021 312.50 316.05 307.90 315.24 7,016,100 +5.66(+1.83%)
Mar 04, 2021 313.19 314.92 305.68 309.58 8,553,297 -3.41(-1.09%)
Mar 03, 2021 313.94 315.87 312.83 312.99 5,131,316 -1.20(-0.38%)
Mar 02, 2021 315.72 316.43 314.01 314.19 4,069,484 -1.40(-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.