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

Dow Industrials SPDR (NY: DIA )

398.82 +0.20 (+0.05%)
Streaming Delayed Price Updated: 12:26 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, 2023 323.41 324.12 321.69 323.48 3,124,702 -0.98(-0.30%)
May 30, 2023 324.59 325.24 322.89 324.46 3,536,248 -0.31(-0.10%)
May 26, 2023 322.11 325.54 321.91 324.77 3,646,901 +3.03(+0.94%)
May 25, 2023 322.06 322.70 319.85 321.74 3,562,433 -0.26(-0.08%)
May 24, 2023 323.95 324.19 321.48 322.00 3,030,317 -2.55(-0.79%)
May 23, 2023 325.68 326.99 324.03 324.55 2,570,275 -2.25(-0.69%)
May 22, 2023 328.00 329.00 325.93 326.80 2,595,831 -1.27(-0.39%)
May 19, 2023 329.80 330.28 327.11 328.06 3,775,955 -1.12(-0.34%)
May 18, 2023 327.07 329.56 325.94 329.19 3,617,560 +1.42(+0.43%)
May 17, 2023 325.35 328.31 324.12 327.77 3,127,798 +4.17(+1.29%)
May 16, 2023 325.90 326.26 323.52 323.59 2,315,388 -3.35(-1.02%)
May 15, 2023 326.69 327.42 325.07 326.94 2,215,249 +0.56(+0.17%)
May 12, 2023 327.58 327.61 324.53 326.38 2,691,409 -0.13(-0.04%)
May 11, 2023 326.91 327.04 324.69 326.51 2,805,790 -2.12(-0.64%)
May 10, 2023 330.50 330.94 325.69 328.63 3,435,067 -0.27(-0.08%)
May 09, 2023 328.55 329.79 328.30 328.90 1,964,981 -0.44(-0.13%)
May 08, 2023 330.27 330.49 328.24 329.34 1,826,255 -0.50(-0.15%)
May 05, 2023 327.42 330.60 327.11 329.84 3,616,703 +5.29(+1.63%)
May 04, 2023 326.46 326.77 322.63 324.55 3,645,297 -2.72(-0.83%)
May 03, 2023 330.24 331.26 327.10 327.28 4,004,811 -2.70(-0.82%)
May 02, 2023 332.99 333.05 327.47 329.98 3,341,798 -3.42(-1.03%)
May 01, 2023 334.12 335.58 333.30 333.40 2,343,046 -0.66(-0.20%)
Apr 28, 2023 330.29 334.06 330.24 334.06 3,727,356 +2.77(+0.84%)
Apr 27, 2023 327.35 331.65 327.00 331.28 3,126,935 +5.14(+1.58%)
Apr 26, 2023 328.74 329.58 325.51 326.14 3,653,594 -2.33(-0.71%)
Apr 25, 2023 331.25 331.75 328.34 328.47 2,797,554 -3.35(-1.01%)
Apr 24, 2023 331.00 331.98 330.31 331.82 2,335,514 +0.63(+0.19%)
Apr 21, 2023 331.34 331.65 329.92 331.19 2,521,634 +0.34(+0.10%)
Apr 20, 2023 330.35 331.74 329.78 330.86 2,222,585 -1.02(-0.31%)
Apr 19, 2023 331.99 332.50 331.09 331.88 2,915,480 -0.79(-0.24%)
Apr 18, 2023 332.81 333.08 330.81 332.67 2,235,985 -0.12(-0.04%)
Apr 17, 2023 332.00 332.80 330.90 332.79 2,270,942 +1.06(+0.32%)
Apr 14, 2023 332.81 333.70 330.23 331.73 3,174,486 -1.50(-0.45%)
Apr 13, 2023 330.00 333.43 329.02 333.23 3,102,316 +3.68(+1.12%)
Apr 12, 2023 331.50 331.89 328.91 329.55 3,426,759 -0.28(-0.09%)
Apr 11, 2023 329.25 330.78 328.96 329.83 2,392,794 +0.92(+0.28%)
Apr 10, 2023 326.99 328.91 326.44 328.91 2,893,190 +1.04(+0.32%)
Apr 06, 2023 327.33 328.27 326.29 327.87 2,383,300 +0.08(+0.02%)
Apr 05, 2023 326.99 328.41 326.75 327.79 2,876,708 +0.86(+0.26%)
Apr 04, 2023 328.86 329.20 325.65 326.93 2,501,062 -1.93(-0.59%)
Apr 03, 2023 326.59 329.19 326.51 328.86 3,565,051 +3.22(+0.99%)
Mar 31, 2023 322.67 325.81 322.59 325.64 2,898,158 +4.05(+1.26%)
Mar 30, 2023 321.98 322.05 319.86 321.59 2,539,589 +1.37(+0.43%)
Mar 29, 2023 319.73 320.30 318.46 320.21 2,585,329 +3.20(+1.01%)
Mar 28, 2023 317.19 318.81 316.06 317.01 2,590,822 -0.49(-0.15%)
Mar 27, 2023 317.78 318.74 316.51 317.50 3,626,724 +1.95(+0.62%)
Mar 24, 2023 312.75 315.69 311.24 315.56 4,581,616 +1.45(+0.46%)
Mar 23, 2023 314.59 318.20 311.81 314.11 4,873,993 +0.65(+0.21%)
Mar 22, 2023 318.81 320.69 313.34 313.46 4,469,586 -5.33(-1.67%)
Mar 21, 2023 318.59 319.00 316.55 318.79 3,601,698 +3.25(+1.03%)
Mar 20, 2023 312.63 315.98 312.63 315.54 4,794,365 +3.72(+1.19%)
Mar 17, 2023 313.99 314.35 310.50 311.81 5,428,876 -3.81(-1.21%)
Mar 16, 2023 310.17 315.94 308.97 315.63 6,734,576 +3.62(+1.16%)
Mar 15, 2023 309.43 312.26 307.54 312.00 6,672,297 -2.59(-0.82%)
Mar 14, 2023 314.61 316.07 311.19 314.59 4,874,963 +3.29(+1.06%)
Mar 13, 2023 309.29 315.55 309.19 311.30 6,995,100 -0.89(-0.28%)
Mar 10, 2023 314.93 317.21 310.92 312.19 7,928,673 -3.27(-1.04%)
Mar 09, 2023 321.94 322.65 314.80 315.46 4,871,470 -5.28(-1.65%)
Mar 08, 2023 321.16 321.73 318.90 320.74 3,244,289 -0.37(-0.12%)
Mar 07, 2023 326.78 327.02 320.97 321.11 5,121,878 -5.67(-1.74%)
Mar 06, 2023 326.74 328.19 326.30 326.79 2,704,762 +0.46(+0.14%)
Mar 03, 2023 323.70 326.54 322.62 326.33 3,106,751 +3.68(+1.14%)
Mar 02, 2023 319.84 323.39 319.09 322.65 3,121,123 +3.36(+1.05%)
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.