Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 -0.01 (-0.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 341.18 342.28 340.00 340.79 3,667,906 -1.31(-0.38%)
Jul 29, 2021 342.23 342.96 341.67 342.10 2,484,453 +1.42(+0.42%)
Jul 28, 2021 342.29 342.50 340.08 340.67 3,790,759 -1.23(-0.36%)
Jul 27, 2021 341.32 341.96 340.06 341.90 3,996,946 -0.77(-0.22%)
Jul 26, 2021 341.30 342.71 340.80 342.67 2,528,494 +0.82(+0.24%)
Jul 23, 2021 341.30 342.26 340.52 341.85 4,247,963 +2.25(+0.66%)
Jul 22, 2021 339.12 340.14 338.06 339.60 2,488,287 +0.26(+0.08%)
Jul 21, 2021 338.34 339.50 337.76 339.34 3,132,147 +2.84(+0.84%)
Jul 20, 2021 331.83 337.51 331.30 336.50 5,946,017 +5.07(+1.53%)
Jul 19, 2021 333.29 341.33 328.99 331.43 9,957,364 -6.69(-1.98%)
Jul 16, 2021 342.00 342.02 337.73 338.12 6,040,569 -2.92(-0.86%)
Jul 15, 2021 339.05 341.10 338.81 341.04 5,212,953 +0.52(+0.15%)
Jul 14, 2021 341.28 341.77 339.50 340.52 4,033,382 +0.40(+0.12%)
Jul 13, 2021 340.64 341.34 339.98 340.12 3,382,889 -1.00(-0.29%)
Jul 12, 2021 339.16 341.38 338.53 341.13 4,102,419 +1.27(+0.37%)
Jul 09, 2021 337.75 340.19 337.05 339.86 5,195,304 +4.24(+1.26%)
Jul 08, 2021 333.85 336.22 332.84 335.62 6,545,542 -2.48(-0.73%)
Jul 07, 2021 336.86 338.31 335.67 338.10 3,429,861 +1.07(+0.32%)
Jul 06, 2021 338.90 339.25 334.86 337.02 4,003,684 -2.07(-0.61%)
Jul 02, 2021 338.21 339.43 337.37 339.09 3,092,147 +1.54(+0.46%)
Jul 01, 2021 336.98 337.59 336.15 337.55 3,699,902 +1.37(+0.41%)
Jun 30, 2021 333.67 336.72 333.64 336.18 3,725,845 +2.04(+0.61%)
Jun 29, 2021 335.23 335.96 333.90 334.14 2,432,667 +0.06(+0.02%)
Jun 28, 2021 335.57 335.66 333.12 334.08 3,697,040 -1.61(-0.48%)
Jun 25, 2021 334.95 336.20 334.36 335.69 3,732,989 +2.41(+0.72%)
Jun 24, 2021 332.00 333.61 331.71 333.28 3,790,736 +3.12(+0.94%)
Jun 23, 2021 330.95 331.51 330.06 330.16 3,159,461 -0.65(-0.20%)
Jun 22, 2021 330.11 331.75 328.87 330.81 4,145,228 +0.65(+0.20%)
Jun 21, 2021 326.73 330.46 325.90 330.16 5,566,584 +5.67(+1.75%)
Jun 18, 2021 325.85 326.72 324.22 324.49 7,312,629 -5.06(-1.54%)
Jun 17, 2021 331.41 332.12 327.58 329.56 5,305,199 -2.05(-0.62%)
Jun 16, 2021 334.19 334.41 330.37 331.61 4,141,516 -2.58(-0.77%)
Jun 15, 2021 335.26 335.28 333.18 334.19 2,196,406 -0.87(-0.26%)
Jun 14, 2021 335.57 335.61 333.27 335.05 2,592,187 -0.80(-0.24%)
Jun 11, 2021 336.74 337.24 334.34 335.85 3,086,150 +0.14(+0.04%)
Jun 10, 2021 337.23 338.39 335.54 335.71 3,172,403 +0.18(+0.05%)
Jun 09, 2021 337.23 337.56 335.43 335.53 2,661,500 -1.51(-0.45%)
Jun 08, 2021 337.38 337.59 335.49 337.04 2,836,780 -0.24(-0.07%)
Jun 07, 2021 339.14 339.17 336.73 337.28 2,284,211 -1.28(-0.38%)
Jun 04, 2021 337.75 338.64 337.23 338.56 2,665,821 +1.83(+0.54%)
Jun 03, 2021 335.36 337.64 334.33 336.73 4,550,762 -0.33(-0.10%)
Jun 02, 2021 337.44 338.02 336.46 337.06 2,646,772 +0.48(+0.14%)
Jun 01, 2021 339.18 339.29 336.32 336.58 2,653,888 +0.22(+0.07%)
May 28, 2021 337.08 337.18 336.08 336.36 2,717,755 +1.01(+0.30%)
May 27, 2021 336.08 336.86 334.63 335.35 3,087,519 +1.30(+0.39%)
May 26, 2021 334.33 334.88 333.47 334.05 2,120,731 +0.09(+0.03%)
May 25, 2021 335.42 335.74 333.46 333.96 2,692,235 -0.76(-0.23%)
May 24, 2021 334.15 335.43 333.84 334.72 2,599,949 +1.87(+0.56%)
May 21, 2021 333.10 334.83 332.11 332.85 4,604,664 +1.19(+0.36%)
May 20, 2021 329.94 333.04 329.55 331.66 4,666,115 +2.02(+0.61%)
May 19, 2021 327.82 329.76 325.53 329.64 7,435,821 -1.62(-0.49%)
May 18, 2021 333.93 334.56 331.03 331.27 3,562,654 -2.47(-0.74%)
May 17, 2021 333.42 335.17 332.17 333.73 3,353,282 -0.59(-0.18%)
May 14, 2021 332.43 334.98 332.01 334.32 4,816,290 +3.70(+1.12%)
May 13, 2021 326.60 332.17 326.57 330.62 5,906,370 +4.32(+1.32%)
May 12, 2021 331.69 332.35 326.02 326.30 7,223,974 -6.71(-2.02%)
May 11, 2021 335.03 335.26 331.05 333.01 8,637,416 -4.69(-1.39%)
May 10, 2021 339.18 340.96 337.56 337.70 6,265,654 -0.14(-0.04%)
May 07, 2021 335.21 338.24 334.86 337.84 3,631,339 +2.30(+0.69%)
May 06, 2021 333.03 335.67 332.04 335.54 4,396,074 +3.14(+0.94%)
May 05, 2021 332.37 333.39 330.55 332.40 3,592,899 +0.77(+0.23%)
May 04, 2021 330.18 331.67 327.88 331.63 4,610,077 +0.37(+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.