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

Dow Industrials SPDR (NY: DIA )

399.52 +0.90 (+0.23%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 2024 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 16, 2024 399.15 400.40 398.54 398.62 2,880,865 -0.07(-0.02%)
May 15, 2024 396.65 398.90 396.35 398.69 3,422,472 +3.69(+0.94%)
May 14, 2024 393.95 395.65 393.22 394.99 2,706,691 +1.12(+0.28%)
May 13, 2024 395.79 396.02 393.48 393.87 2,638,999 -0.72(-0.18%)
May 10, 2024 394.66 395.31 393.51 394.59 3,510,824 +1.18(+0.30%)
May 09, 2024 389.53 393.67 389.43 393.41 4,145,724 +3.51(+0.90%)
May 08, 2024 387.76 390.33 387.61 389.90 2,859,167 +1.74(+0.45%)
May 07, 2024 388.59 389.17 387.76 388.16 2,430,424 +0.29(+0.07%)
May 06, 2024 387.74 388.16 386.25 387.87 2,599,279 +1.68(+0.43%)
May 03, 2024 386.56 387.41 384.49 386.19 4,477,767 +4.53(+1.19%)
May 02, 2024 380.58 382.34 378.34 381.66 3,530,166 +3.33(+0.88%)
May 01, 2024 377.82 382.91 377.42 378.33 5,775,430 +0.76(+0.20%)
Apr 30, 2024 381.89 382.18 377.52 377.57 3,467,280 -5.66(-1.48%)
Apr 29, 2024 382.53 383.46 381.50 383.23 3,270,590 +1.49(+0.39%)
Apr 26, 2024 380.18 382.77 379.96 381.74 4,258,735 +1.39(+0.36%)
Apr 25, 2024 379.23 380.98 376.92 380.35 4,687,240 -3.51(-0.92%)
Apr 24, 2024 384.30 384.89 382.45 383.87 3,563,088 -0.58(-0.15%)
Apr 23, 2024 383.12 385.02 382.34 384.45 3,126,771 +2.65(+0.69%)
Apr 22, 2024 381.16 383.87 379.25 381.80 4,134,785 +2.57(+0.68%)
Apr 19, 2024 378.13 380.46 377.36 379.24 5,086,165 +2.16(+0.57%)
Apr 18, 2024 378.29 380.16 376.09 377.08 4,586,257 +0.39(+0.10%)
Apr 17, 2024 378.45 379.43 375.38 376.69 4,593,015 -0.53(-0.14%)
Apr 16, 2024 378.98 379.17 376.28 377.22 4,389,913 +0.67(+0.18%)
Apr 15, 2024 382.56 383.05 375.84 376.55 4,879,924 -2.56(-0.67%)
Apr 12, 2024 381.54 382.16 378.05 379.11 5,375,899 -4.66(-1.21%)
Apr 11, 2024 384.69 385.30 381.23 383.77 3,979,810 +0.03(+0.01%)
Apr 10, 2024 384.15 385.19 382.26 383.74 5,182,655 -4.32(-1.11%)
Apr 09, 2024 388.84 389.20 384.95 388.06 4,012,511 -0.26(-0.07%)
Apr 08, 2024 388.27 389.36 387.79 388.32 2,436,025 +0.24(+0.06%)
Apr 05, 2024 385.57 389.67 385.30 388.08 4,432,366 +2.83(+0.74%)
Apr 04, 2024 393.24 393.45 384.82 385.24 5,045,625 -5.23(-1.34%)
Apr 03, 2024 390.89 392.13 389.21 390.47 3,542,734 -0.37(-0.09%)
Apr 02, 2024 391.18 391.35 389.50 390.84 4,042,061 -3.69(-0.94%)
Apr 01, 2024 397.02 397.25 393.94 394.54 3,768,520 -2.42(-0.61%)
Mar 28, 2024 397.26 397.76 396.24 396.96 3,288,307 +0.20(+0.05%)
Mar 27, 2024 394.21 396.78 393.68 396.76 4,434,629 +4.70(+1.20%)
Mar 26, 2024 392.89 393.48 391.84 392.06 3,401,914 -0.10(-0.03%)
Mar 25, 2024 393.13 393.36 392.03 392.16 2,538,549 -1.58(-0.40%)
Mar 22, 2024 396.96 397.26 393.70 393.74 3,162,436 -3.21(-0.81%)
Mar 21, 2024 395.51 398.02 395.01 396.95 4,355,194 +2.75(+0.70%)
Mar 20, 2024 389.37 394.43 389.11 394.20 4,829,494 +4.08(+1.05%)
Mar 19, 2024 387.38 390.30 386.69 390.11 3,309,068 +3.16(+0.82%)
Mar 18, 2024 387.57 388.08 386.71 386.95 2,062,968 +0.73(+0.19%)
Mar 15, 2024 386.96 388.48 385.26 386.22 4,577,506 -2.13(-0.55%)
Mar 14, 2024 390.44 390.68 386.13 388.35 4,475,342 -1.15(-0.29%)
Mar 13, 2024 389.97 391.06 388.34 389.50 2,797,352 +0.43(+0.11%)
Mar 12, 2024 387.53 389.72 386.13 389.07 3,288,220 +2.36(+0.61%)
Mar 11, 2024 385.22 386.94 383.81 386.71 3,408,622 +0.43(+0.11%)
Mar 08, 2024 386.53 388.70 386.00 386.28 4,275,699 -0.46(-0.12%)
Mar 07, 2024 387.36 388.01 386.12 386.74 2,976,499 +1.27(+0.33%)
Mar 06, 2024 386.78 387.42 384.43 385.48 3,051,117 +0.99(+0.26%)
Mar 05, 2024 387.28 387.58 383.23 384.49 4,148,646 -4.02(-1.04%)
Mar 04, 2024 387.64 389.53 387.64 388.51 3,060,318 -1.07(-0.28%)
Mar 01, 2024 388.13 389.89 387.17 389.59 3,874,533 +1.35(+0.35%)
Feb 29, 2024 388.97 389.39 386.74 388.24 3,039,044 +0.35(+0.09%)
Feb 28, 2024 386.23 388.02 385.89 387.89 3,327,513 -0.06(-0.02%)
Feb 27, 2024 388.64 388.73 387.04 387.95 2,379,619 -1.05(-0.27%)
Feb 26, 2024 389.73 390.68 388.52 388.99 1,921,790 -0.57(-0.15%)
Feb 23, 2024 390.05 391.11 389.20 389.56 3,466,821 +0.74(+0.19%)
Feb 22, 2024 386.65 389.75 386.20 388.82 5,009,682 +4.47(+1.16%)
Feb 21, 2024 383.27 384.47 381.63 384.35 3,040,995 +0.36(+0.09%)
Feb 20, 2024 383.81 384.87 382.85 383.99 3,309,379 -0.50(-0.13%)
Feb 16, 2024 385.47 386.54 384.00 384.49 3,789,150 -1.44(-0.37%)
Feb 15, 2024 382.89 386.01 382.58 385.93 3,515,886 +3.94(+1.03%)
Feb 14, 2024 381.71 382.25 379.79 382.00 3,485,199 +1.46(+0.38%)
Feb 13, 2024 382.77 382.86 378.19 380.54 5,355,873 -5.26(-1.36%)
Feb 12, 2024 384.18 387.09 384.13 385.79 2,424,561 +1.38(+0.36%)
Feb 09, 2024 384.88 385.19 383.45 384.41 3,547,433 -0.63(-0.16%)
Feb 08, 2024 385.16 385.35 383.21 385.04 2,562,039 +0.68(+0.18%)
Feb 07, 2024 384.08 385.14 383.35 384.36 2,813,055 +1.58(+0.41%)
Feb 06, 2024 381.63 383.07 381.21 382.78 2,519,959 +1.49(+0.39%)
Feb 05, 2024 383.69 383.69 379.84 381.29 3,779,191 -2.82(-0.73%)
Feb 02, 2024 381.70 385.47 380.95 384.11 3,365,064 +1.31(+0.34%)
Feb 01, 2024 379.12 382.85 378.70 382.80 3,668,663 +3.71(+0.98%)
Jan 31, 2024 382.91 383.52 379.06 379.09 4,493,512 -3.10(-0.81%)
Jan 30, 2024 380.54 382.65 380.21 382.20 2,758,998 +1.17(+0.31%)
Jan 29, 2024 378.73 381.12 378.27 381.02 2,743,398 +2.21(+0.58%)
Jan 26, 2024 377.71 379.85 377.68 378.82 3,240,296 +0.61(+0.16%)
Jan 25, 2024 376.81 378.29 375.67 378.21 3,533,217 +2.38(+0.63%)
Jan 24, 2024 377.94 378.35 375.69 375.83 3,982,647 -0.94(-0.25%)
Jan 23, 2024 377.10 377.58 375.73 376.78 3,129,145 -1.02(-0.27%)
Jan 22, 2024 377.42 378.81 376.82 377.80 5,463,348 +1.46(+0.39%)
Jan 19, 2024 373.54 377.11 372.23 376.34 5,249,954 +3.98(+1.07%)
Jan 18, 2024 369.80 372.88 368.94 372.36 3,976,297 +2.08(+0.56%)
Jan 17, 2024 369.32 371.31 368.91 370.29 4,388,597 -0.93(-0.25%)
Jan 16, 2024 372.52 373.08 369.61 371.22 4,514,487 -2.24(-0.60%)
Jan 12, 2024 375.01 375.78 372.28 373.45 3,841,969 -1.25(-0.33%)
Jan 11, 2024 375.30 375.65 371.81 374.71 4,116,843 +0.22(+0.06%)
Jan 10, 2024 373.10 375.00 372.84 374.49 2,731,715 +1.76(+0.47%)
Jan 09, 2024 372.35 373.15 371.31 372.73 3,251,325 -1.65(-0.44%)
Jan 08, 2024 370.96 374.51 370.04 374.38 4,632,621 +2.19(+0.59%)
Jan 05, 2024 371.98 373.79 370.77 372.19 5,417,062 +0.10(+0.03%)
Jan 04, 2024 372.39 374.76 371.95 372.09 4,277,237 +0.33(+0.09%)
Jan 03, 2024 373.12 373.66 371.46 371.77 6,420,659 -2.86(-0.76%)
Jan 02, 2024 372.35 375.35 372.35 374.63 5,810,583 +0.22(+0.06%)
Dec 29, 2023 374.49 375.00 372.82 374.41 3,386,668 -0.16(-0.04%)
Dec 28, 2023 374.06 375.22 374.06 374.57 2,634,806 +0.47(+0.12%)
Dec 27, 2023 372.65 374.33 372.30 374.10 3,079,299 +1.20(+0.32%)
Dec 26, 2023 371.24 373.63 371.14 372.90 2,225,840 +1.54(+0.41%)
Dec 22, 2023 371.20 372.86 370.15 371.36 3,352,572 -0.08(-0.02%)
Dec 21, 2023 370.45 371.69 368.74 371.44 3,851,657 +3.06(+0.83%)
Dec 20, 2023 372.22 373.88 368.19 368.38 4,526,506 -4.67(-1.25%)
Dec 19, 2023 370.80 373.11 370.68 373.05 3,767,617 +2.50(+0.68%)
Dec 18, 2023 370.85 371.43 370.32 370.54 3,425,945 +0.35(+0.09%)
Dec 15, 2023 369.31 370.95 368.90 370.20 7,274,031 +0.13(+0.04%)
Dec 14, 2023 369.45 370.40 368.01 370.06 5,530,680 +1.58(+0.43%)
Dec 13, 2023 363.39 368.49 362.80 368.49 4,325,653 +5.28(+1.45%)
Dec 12, 2023 362.21 363.47 361.24 363.20 3,266,405 +1.70(+0.47%)
Dec 11, 2023 360.42 361.68 359.82 361.50 3,699,608 +1.56(+0.43%)
Dec 08, 2023 358.60 360.50 358.22 359.94 2,956,250 +1.28(+0.36%)
Dec 07, 2023 358.79 359.19 357.77 358.67 3,322,125 +0.61(+0.17%)
Dec 06, 2023 359.64 360.37 357.67 358.06 5,704,352 -0.68(-0.19%)
Dec 05, 2023 358.69 359.09 357.55 358.74 5,415,767 -0.72(-0.20%)
Dec 04, 2023 357.99 359.77 357.86 359.47 4,309,035 -0.41(-0.11%)
Dec 01, 2023 356.87 360.07 356.71 359.87 5,905,981 +3.02(+0.85%)
Nov 30, 2023 353.59 357.03 353.33 356.85 4,124,235 +5.30(+1.51%)
Nov 29, 2023 351.87 353.01 351.27 351.55 2,754,853 +0.54(+0.15%)
Nov 28, 2023 350.40 352.03 350.00 351.01 2,781,793 +0.78(+0.22%)
Nov 27, 2023 350.54 351.04 349.69 350.23 2,554,289 -0.48(-0.14%)
Nov 24, 2023 350.07 350.85 349.95 350.70 1,256,077 +1.23(+0.35%)
Nov 22, 2023 348.81 350.05 348.43 349.48 3,518,337 +1.73(+0.50%)
Nov 21, 2023 348.04 348.14 347.30 347.75 1,864,819 -0.69(-0.20%)
Nov 20, 2023 346.05 349.16 346.02 348.44 2,929,913 +2.07(+0.60%)
Nov 17, 2023 346.72 347.16 345.68 346.37 2,077,819 +0.12(+0.03%)
Nov 16, 2023 345.82 347.03 345.00 346.26 3,887,604 -0.25(-0.07%)
Nov 15, 2023 345.54 347.01 345.23 346.50 3,182,284 +1.83(+0.53%)
Nov 14, 2023 343.78 345.76 342.94 344.67 4,865,532 +4.80(+1.41%)
Nov 13, 2023 338.70 340.60 338.55 339.88 2,651,749 +0.55(+0.16%)
Nov 10, 2023 337.15 339.61 335.62 339.32 3,304,198 +3.86(+1.15%)
Nov 09, 2023 338.33 338.37 335.13 335.46 3,980,291 -1.99(-0.59%)
Nov 08, 2023 338.42 338.91 336.29 337.45 2,815,479 -0.42(-0.12%)
Nov 07, 2023 337.07 338.39 336.64 337.87 2,820,452 +0.49(+0.15%)
Nov 06, 2023 337.20 337.97 336.24 337.37 2,794,312 +0.43(+0.13%)
Nov 03, 2023 336.46 337.94 335.74 336.95 4,090,859 +2.20(+0.66%)
Nov 02, 2023 331.18 334.88 330.81 334.75 5,413,507 +5.65(+1.72%)
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.