Skip to main content

Dow Industrials SPDR (NY: DIA )

416.65 -0.61 (-0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,561 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,479 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,938 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,771 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,239 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,515 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,730 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,312 +6.31(+2.20%)
Jun 17, 2022 286.64 289.82 284.84 287.08 4,930,117 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,307 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,527 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.76 3,879,812 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,986 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,135 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,915 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,563 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,097 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,992 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,177 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,709 +4.23(+1.34%)
Jun 01, 2022 318.72 319.24 312.67 314.83 3,879,720 -1.76(-0.56%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,653 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,251 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,914 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,613 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,713 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.81 305.71 4,674,047 +6.16(+2.05%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,125 -0.01(-0.00%)
May 19, 2022 298.55 302.59 297.32 299.56 4,007,224 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,174 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,006 +4.13(+1.34%)
May 16, 2022 307.72 311.42 305.80 308.75 3,858,061 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,383 +4.39(+1.45%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,941 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,430 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,179 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,584 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,970 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,971 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,912 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,636 +0.49(+0.15%)
May 02, 2022 315.99 317.89 310.36 316.36 9,636,013 +1.00(+0.32%)
Apr 29, 2022 322.94 324.48 314.79 315.36 6,790,890 -9.18(-2.83%)
Apr 28, 2022 320.67 325.73 318.04 324.54 6,248,025 +5.99(+1.88%)
Apr 27, 2022 319.37 322.35 316.68 318.55 7,206,107 +0.55(+0.17%)
Apr 26, 2022 323.33 324.31 317.82 318.00 7,955,838 -7.76(-2.38%)
Apr 25, 2022 321.82 326.25 318.71 325.75 7,114,782 +2.19(+0.68%)
Apr 22, 2022 331.28 331.35 323.06 323.56 7,170,799 -9.03(-2.71%)
Apr 21, 2022 338.57 339.45 332.09 332.59 5,612,671 -3.65(-1.09%)
Apr 20, 2022 335.80 337.72 335.05 336.25 5,932,180 +2.31(+0.69%)
Apr 19, 2022 329.32 334.54 329.29 333.94 4,450,125 +4.80(+1.46%)
Apr 18, 2022 328.92 331.03 327.74 329.14 4,111,322 -0.18(-0.06%)
Apr 14, 2022 331.64 333.57 329.28 329.32 4,369,564 -1.29(-0.39%)
Apr 13, 2022 326.72 330.89 326.57 330.61 3,769,294 +3.38(+1.03%)
Apr 12, 2022 329.32 331.56 326.06 327.22 4,706,651 -0.94(-0.29%)
Apr 11, 2022 330.23 331.87 327.72 328.16 5,555,028 -3.99(-1.20%)
Apr 08, 2022 330.56 333.82 329.55 332.15 4,743,768 +1.34(+0.40%)
Apr 07, 2022 328.71 331.89 326.91 330.81 4,810,109 +1.17(+0.35%)
Apr 06, 2022 328.53 330.89 327.68 329.64 5,674,218 -1.52(-0.46%)
Apr 05, 2022 332.58 335.67 330.36 331.16 4,529,635 -2.77(-0.83%)
Apr 04, 2022 332.41 333.97 330.87 333.94 4,001,872 +1.18(+0.35%)
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.