Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 322.27 323.58 322.04 322.57 2,852,241 +2.05(+0.64%)
Apr 30, 2021 320.50 321.19 319.49 320.52 3,076,721 -1.54(-0.48%)
Apr 29, 2021 321.42 322.33 319.03 322.06 3,892,558 +2.08(+0.65%)
Apr 28, 2021 320.79 321.04 319.69 319.98 3,197,032 -1.38(-0.43%)
Apr 27, 2021 321.14 321.92 320.29 321.36 2,887,900 -0.04(-0.01%)
Apr 26, 2021 322.61 322.92 320.94 321.40 2,208,712 -0.53(-0.16%)
Apr 23, 2021 319.39 323.02 318.81 321.93 3,823,086 +2.18(+0.68%)
Apr 22, 2021 322.58 322.67 318.77 319.74 5,245,363 -3.01(-0.93%)
Apr 21, 2021 319.28 322.98 319.21 322.75 4,425,152 +3.01(+0.94%)
Apr 20, 2021 320.95 321.39 318.45 319.74 3,976,156 -2.49(-0.77%)
Apr 19, 2021 322.53 322.76 321.19 322.23 3,405,446 -1.05(-0.32%)
Apr 16, 2021 323.16 323.82 322.45 323.28 3,964,364 +1.45(+0.45%)
Apr 15, 2021 320.31 322.10 320.31 321.83 4,104,476 +2.75(+0.86%)
Apr 14, 2021 318.40 320.57 318.33 319.08 4,194,946 +0.70(+0.22%)
Apr 13, 2021 318.23 318.98 317.15 318.38 3,584,946 -0.72(-0.23%)
Apr 12, 2021 318.82 319.39 318.25 319.10 3,119,273 -0.29(-0.09%)
Apr 09, 2021 317.37 319.60 317.03 319.39 3,210,067 +2.58(+0.81%)
Apr 08, 2021 316.03 316.83 315.20 316.81 2,814,507 +0.72(+0.23%)
Apr 07, 2021 315.88 316.85 315.21 316.09 2,801,489 +0.00(+0.00%)
Apr 06, 2021 316.39 317.08 315.54 316.09 3,154,578 -0.78(-0.25%)
Apr 05, 2021 315.69 317.78 315.66 316.88 5,952,278 +3.55(+1.13%)
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.