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

Dow Industrials SPDR (NY: DIA )

399.23 +0.61 (+0.15%)
Streaming Delayed Price Updated: 1:25 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 31, 2022 317.68 319.97 315.27 317.71 4,522,754 -1.80(-0.56%)
May 27, 2022 314.68 319.57 314.46 319.51 2,882,119 +5.41(+1.72%)
May 26, 2022 310.74 315.37 310.69 314.10 3,396,973 +4.97(+1.61%)
May 25, 2022 305.95 310.34 305.44 309.13 4,792,765 +1.82(+0.59%)
May 24, 2022 304.60 308.04 301.76 307.31 5,464,503 +0.53(+0.17%)
May 23, 2022 303.39 307.56 302.88 306.78 4,657,674 +6.18(+2.05%)
May 20, 2022 302.88 303.15 294.70 300.60 4,816,194 -0.01(-0.00%)
May 19, 2022 299.60 303.66 298.36 300.62 3,993,188 -2.27(-0.75%)
May 18, 2022 311.21 311.38 301.82 302.89 3,806,793 -11.09(-3.53%)
May 17, 2022 313.72 314.24 310.49 313.98 3,453,866 +4.15(+1.34%)
May 16, 2022 308.81 312.51 306.87 309.83 3,844,547 +0.53(+0.17%)
May 13, 2022 307.48 310.07 306.06 309.31 4,413,869 +4.41(+1.45%)
May 12, 2022 303.90 306.62 299.99 304.90 7,071,086 -0.79(-0.26%)
May 11, 2022 308.83 312.99 305.40 305.69 9,762,116 -3.23(-1.05%)
May 10, 2022 313.40 314.47 306.26 308.92 8,034,936 -0.74(-0.24%)
May 09, 2022 311.94 313.28 308.48 309.66 8,142,961 -6.21(-1.97%)
May 06, 2022 314.59 317.39 311.72 315.87 11,088,992 -1.12(-0.35%)
May 05, 2022 324.28 324.67 313.80 316.99 9,447,762 -9.93(-3.04%)
May 04, 2022 318.49 327.49 316.96 326.93 11,010,211 +8.96(+2.82%)
May 03, 2022 317.90 320.05 315.91 317.96 6,303,479 +0.49(+0.15%)
May 02, 2022 317.10 319.01 311.45 317.47 9,602,261 +1.01(+0.32%)
Apr 29, 2022 324.08 325.62 315.90 316.47 6,767,103 -9.21(-2.83%)
Apr 28, 2022 321.79 326.88 319.15 325.68 6,226,140 +6.01(+1.88%)
Apr 27, 2022 320.49 323.48 317.80 319.67 7,180,866 +0.56(+0.17%)
Apr 26, 2022 324.47 325.45 318.94 319.12 7,927,971 -7.78(-2.38%)
Apr 25, 2022 322.95 327.40 319.83 326.90 7,089,861 +2.20(+0.68%)
Apr 22, 2022 332.45 332.51 324.19 324.70 7,145,682 -9.06(-2.71%)
Apr 21, 2022 339.76 340.64 333.25 333.76 5,593,011 -3.67(-1.09%)
Apr 20, 2022 336.98 338.91 336.23 337.43 5,911,401 +2.31(+0.69%)
Apr 19, 2022 330.48 335.71 330.44 335.12 4,434,538 +4.82(+1.46%)
Apr 18, 2022 330.08 332.19 328.89 330.30 4,096,922 -0.18(-0.06%)
Apr 14, 2022 332.80 334.74 330.44 330.48 4,354,259 -1.29(-0.39%)
Apr 13, 2022 327.87 332.05 327.72 331.77 3,756,092 +3.40(+1.03%)
Apr 12, 2022 330.48 332.72 327.20 328.37 4,690,165 -0.94(-0.29%)
Apr 11, 2022 331.39 333.04 328.87 329.31 5,535,572 -4.00(-1.20%)
Apr 08, 2022 331.72 335.00 330.70 333.31 4,727,153 +1.34(+0.40%)
Apr 07, 2022 329.86 333.06 328.06 331.97 4,793,262 +1.17(+0.35%)
Apr 06, 2022 329.69 332.06 328.83 330.80 5,654,344 -1.53(-0.46%)
Apr 05, 2022 333.75 336.85 331.52 332.33 4,513,769 -2.78(-0.83%)
Apr 04, 2022 333.57 335.15 332.03 335.11 3,987,856 +1.18(+0.35%)
Apr 01, 2022 334.06 334.26 331.27 333.93 3,710,336 +1.13(+0.34%)
Mar 31, 2022 336.87 337.35 332.73 332.80 4,144,520 -5.08(-1.50%)
Mar 30, 2022 337.90 339.17 336.26 337.87 4,071,750 -0.82(-0.24%)
Mar 29, 2022 338.39 339.40 335.96 338.69 4,966,909 +3.34(+1.00%)
Mar 28, 2022 333.68 335.35 331.41 335.35 3,085,808 +0.91(+0.27%)
Mar 25, 2022 333.73 335.19 332.18 334.44 3,342,780 +1.42(+0.43%)
Mar 24, 2022 330.55 333.02 329.54 333.02 3,707,350 +3.50(+1.06%)
Mar 23, 2022 331.76 332.42 329.46 329.52 4,269,757 -4.54(-1.36%)
Mar 22, 2022 333.07 334.61 332.82 334.05 4,616,006 +2.59(+0.78%)
Mar 21, 2022 332.59 333.85 329.40 331.46 4,511,682 -1.68(-0.50%)
Mar 18, 2022 329.72 333.38 328.79 333.14 6,152,854 +2.41(+0.73%)
Mar 17, 2022 325.46 330.87 325.14 330.73 6,299,034 +3.92(+1.20%)
Mar 16, 2022 324.74 326.87 320.29 326.82 9,998,213 +4.95(+1.54%)
Mar 15, 2022 317.86 322.50 317.00 321.87 6,940,352 +5.86(+1.85%)
Mar 14, 2022 317.62 320.35 314.78 316.01 5,887,677 +0.05(+0.02%)
Mar 11, 2022 319.87 321.43 315.64 315.96 7,231,568 -2.00(-0.63%)
Mar 10, 2022 315.29 318.67 314.68 317.96 3,457,271 -1.24(-0.39%)
Mar 09, 2022 318.93 320.77 317.44 319.20 4,867,179 +6.58(+2.10%)
Mar 08, 2022 314.50 320.15 312.17 312.62 8,552,928 -1.86(-0.59%)
Mar 07, 2022 320.92 321.01 314.35 314.48 6,868,253 -7.66(-2.38%)
Mar 04, 2022 320.36 322.51 318.62 322.13 6,302,551 -1.59(-0.49%)
Mar 03, 2022 326.19 327.52 322.34 323.73 8,063,701 -0.83(-0.26%)
Mar 02, 2022 320.99 325.95 320.43 324.56 7,198,002 +5.59(+1.75%)
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.