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

Dow Industrials SPDR (NY: DIA )

399.21 +0.59 (+0.15%)
Streaming Delayed Price Updated: 1:16 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 (%)
Apr 28, 2023 330.29 334.06 330.24 334.06 3,727,352 +2.77(+0.84%)
Apr 27, 2023 327.35 331.65 327.00 331.28 3,126,932 +5.14(+1.58%)
Apr 26, 2023 328.74 329.58 325.51 326.14 3,653,590 -2.33(-0.71%)
Apr 25, 2023 331.25 331.75 328.34 328.47 2,797,551 -3.35(-1.01%)
Apr 24, 2023 331.00 331.98 330.31 331.82 2,335,512 +0.63(+0.19%)
Apr 21, 2023 331.34 331.65 329.92 331.19 2,521,631 +0.34(+0.10%)
Apr 20, 2023 330.35 331.74 329.78 330.86 2,222,582 -1.02(-0.31%)
Apr 19, 2023 331.99 332.50 331.09 331.88 2,915,477 -0.79(-0.24%)
Apr 18, 2023 332.81 333.08 330.81 332.67 2,235,982 -0.12(-0.04%)
Apr 17, 2023 332.00 332.80 330.90 332.79 2,270,940 +1.06(+0.32%)
Apr 14, 2023 332.81 333.70 330.23 331.73 3,174,482 -1.50(-0.45%)
Apr 13, 2023 330.00 333.43 329.02 333.23 3,102,311 +3.68(+1.12%)
Apr 12, 2023 331.50 331.89 328.91 329.55 3,426,756 -0.28(-0.09%)
Apr 11, 2023 329.25 330.78 328.96 329.83 2,392,791 +0.92(+0.28%)
Apr 10, 2023 326.99 328.91 326.44 328.91 2,893,187 +1.04(+0.32%)
Apr 06, 2023 327.33 328.27 326.29 327.87 2,383,297 +0.08(+0.02%)
Apr 05, 2023 326.99 328.41 326.76 327.79 2,876,705 +0.86(+0.26%)
Apr 04, 2023 328.86 329.20 325.65 326.93 2,501,059 -1.93(-0.59%)
Apr 03, 2023 326.59 329.19 326.51 328.86 3,565,048 +3.22(+0.99%)
Mar 31, 2023 322.67 325.81 322.60 325.64 2,898,155 +4.05(+1.26%)
Mar 30, 2023 321.98 322.05 319.86 321.59 2,539,586 +1.37(+0.43%)
Mar 29, 2023 319.73 320.30 318.46 320.22 2,585,326 +3.20(+1.01%)
Mar 28, 2023 317.19 318.82 316.06 317.01 2,590,819 -0.49(-0.15%)
Mar 27, 2023 317.78 318.74 316.51 317.50 3,626,720 +1.95(+0.62%)
Mar 24, 2023 312.75 315.69 311.24 315.56 4,581,611 +1.45(+0.46%)
Mar 23, 2023 314.59 318.20 311.82 314.11 4,873,987 +0.65(+0.21%)
Mar 22, 2023 318.82 320.69 313.34 313.46 4,469,581 -5.32(-1.67%)
Mar 21, 2023 318.59 319.00 316.55 318.79 3,601,695 +3.25(+1.03%)
Mar 20, 2023 312.63 315.98 312.63 315.54 4,794,360 +3.72(+1.19%)
Mar 17, 2023 313.99 314.35 310.50 311.82 5,428,870 -3.81(-1.21%)
Mar 16, 2023 310.17 315.94 308.97 315.63 6,734,567 +3.62(+1.16%)
Mar 15, 2023 309.43 312.26 307.54 312.00 6,672,290 -2.59(-0.82%)
Mar 14, 2023 314.61 316.07 311.19 314.59 4,874,958 +3.29(+1.06%)
Mar 13, 2023 309.29 315.55 309.19 311.30 6,995,093 -0.89(-0.28%)
Mar 10, 2023 314.93 317.21 310.92 312.19 7,928,665 -3.27(-1.04%)
Mar 09, 2023 321.94 322.65 314.80 315.46 4,871,465 -5.28(-1.65%)
Mar 08, 2023 321.16 321.73 318.90 320.74 3,244,286 -0.37(-0.12%)
Mar 07, 2023 326.78 327.02 320.97 321.11 5,121,873 -5.67(-1.74%)
Mar 06, 2023 326.74 328.19 326.30 326.79 2,704,759 +0.46(+0.14%)
Mar 03, 2023 323.70 326.54 322.62 326.33 3,106,748 +3.68(+1.14%)
Mar 02, 2023 319.84 323.39 319.09 322.65 3,121,120 +3.36(+1.05%)
Mar 01, 2023 318.35 320.09 317.63 319.29 3,351,668 +0.42(+0.13%)
Feb 28, 2023 321.11 321.11 318.81 318.87 3,221,115 -2.43(-0.76%)
Feb 27, 2023 322.93 324.15 320.46 321.30 2,955,428 +0.92(+0.29%)
Feb 24, 2023 320.10 321.37 318.73 320.38 3,855,621 -3.47(-1.07%)
Feb 23, 2023 324.02 324.90 320.24 323.85 6,141,025 +1.12(+0.35%)
Feb 22, 2023 323.93 324.59 321.68 322.72 2,962,504 -0.71(-0.22%)
Feb 21, 2023 326.82 328.02 323.29 323.44 3,215,410 -6.87(-2.08%)
Feb 17, 2023 327.80 330.45 327.18 330.31 3,107,462 +1.42(+0.43%)
Feb 16, 2023 329.98 332.31 328.81 328.89 3,310,598 -4.16(-1.25%)
Feb 15, 2023 330.91 333.07 330.10 333.06 2,018,963 +0.51(+0.15%)
Feb 14, 2023 332.92 334.88 329.89 332.55 3,577,182 -1.37(-0.41%)
Feb 13, 2023 330.35 333.93 330.35 333.92 2,745,205 +3.72(+1.13%)
Feb 10, 2023 328.26 330.47 327.49 330.20 2,589,132 +1.61(+0.49%)
Feb 09, 2023 333.14 333.93 327.60 328.59 3,333,389 -2.28(-0.69%)
Feb 08, 2023 331.80 332.86 330.31 330.87 2,836,301 -2.05(-0.61%)
Feb 07, 2023 328.46 333.69 327.72 332.92 5,095,575 +2.96(+0.90%)
Feb 06, 2023 329.15 331.01 328.21 329.96 2,776,463 -0.49(-0.15%)
Feb 03, 2023 330.24 333.07 329.45 330.44 6,672,317 -1.41(-0.43%)
Feb 02, 2023 332.91 332.91 329.50 331.86 5,290,222 -0.43(-0.13%)
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.