Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-0.37%)
Jul 01, 2022 297.06 300.83 294.51 300.39 3,430,457 +2.93(+0.98%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,998 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,406 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,585 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,906 -0.64(-0.21%)
Jun 24, 2022 298.80 304.51 298.72 304.42 3,430,243 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,993 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,318 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,719 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,966 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,951 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,984 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,447 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,736 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,923 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,064 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,891 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,186 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,753 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.93 317.53 4,305,338 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,355 +4.25(+1.34%)
Jun 01, 2022 320.48 321.00 314.40 316.58 3,858,356 -1.77(-0.56%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,660 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,324 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,142 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,128 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,515 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,309 +6.19(+2.05%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,510 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,159 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,138 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,921 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,816 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,993 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,868 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,486 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,780 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.28 8,126,587 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,694 -1.13(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,765 -9.96(-3.04%)
May 04, 2022 319.13 328.14 317.59 327.59 10,988,072 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,804 +0.49(+0.15%)
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.