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

Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2022 293.92 296.86 291.53 294.95 4,291,265 -2.14(-0.72%)
Jun 29, 2022 297.42 298.45 295.92 297.08 2,563,067 +0.68(+0.23%)
Jun 28, 2022 302.79 305.42 296.30 296.40 3,160,294 -4.81(-1.60%)
Jun 27, 2022 302.21 302.68 300.27 301.21 1,978,628 -0.63(-0.21%)
Jun 24, 2022 296.27 301.94 296.19 301.85 3,459,480 +7.93(+2.70%)
Jun 23, 2022 292.89 294.22 290.12 293.91 3,737,580 +2.04(+0.70%)
Jun 22, 2022 288.92 294.81 288.73 291.87 6,631,362 -0.65(-0.22%)
Jun 21, 2022 290.40 293.65 289.96 292.52 3,386,338 +6.30(+2.20%)
Jun 17, 2022 285.80 288.97 284.00 286.23 4,944,756 -0.47(-0.16%)
Jun 16, 2022 288.10 288.38 284.90 286.69 5,164,596 -7.01(-2.39%)
Jun 15, 2022 292.91 297.00 288.95 293.70 7,384,388 +2.80(+0.96%)
Jun 14, 2022 293.11 293.89 288.64 290.90 3,891,332 -1.22(-0.42%)
Jun 13, 2022 293.96 295.99 290.77 292.12 6,602,533 -8.40(-2.80%)
Jun 10, 2022 304.30 304.74 300.48 300.53 4,774,269 -8.25(-2.67%)
Jun 09, 2022 313.71 315.46 308.82 308.78 2,704,923 -6.10(-1.94%)
Jun 08, 2022 316.00 317.31 314.10 314.88 2,125,856 -2.67(-0.84%)
Jun 07, 2022 312.43 317.83 312.43 317.55 2,533,597 +2.60(+0.83%)
Jun 06, 2022 316.99 318.09 314.06 314.94 2,047,052 +0.10(+0.03%)
Jun 03, 2022 315.35 317.12 314.26 314.85 4,342,032 -3.27(-1.03%)
Jun 02, 2022 314.08 318.13 311.03 318.12 3,889,222 +4.22(+1.34%)
Jun 01, 2022 317.77 318.29 311.74 313.90 3,891,240 -1.76(-0.56%)
May 31, 2022 315.63 317.90 313.23 315.66 4,552,129 -1.79(-0.56%)
May 27, 2022 312.65 317.51 312.43 317.45 2,900,839 +5.37(+1.72%)
May 26, 2022 308.73 313.34 308.68 312.08 3,419,036 +4.94(+1.61%)
May 25, 2022 303.98 308.34 303.47 307.13 4,823,894 +1.81(+0.59%)
May 24, 2022 302.63 306.05 299.81 305.33 5,499,995 +0.53(+0.17%)
May 23, 2022 301.44 305.57 300.92 304.80 4,687,925 +6.14(+2.05%)
May 20, 2022 300.93 301.20 292.79 298.66 4,847,475 -0.01(-0.00%)
May 19, 2022 297.67 301.70 296.44 298.68 4,019,123 -2.26(-0.75%)
May 18, 2022 309.20 309.37 299.87 300.94 3,831,517 -11.01(-3.53%)
May 17, 2022 311.70 312.21 308.48 311.95 3,476,297 +4.12(+1.34%)
May 16, 2022 306.81 310.50 304.89 307.83 3,869,516 +0.52(+0.17%)
May 13, 2022 305.50 308.07 304.08 307.31 4,442,535 +4.38(+1.44%)
May 12, 2022 301.94 304.64 298.06 302.93 7,117,011 -0.78(-0.26%)
May 11, 2022 306.84 310.97 303.43 303.71 9,825,518 -3.21(-1.05%)
May 10, 2022 311.38 312.44 304.29 306.93 8,087,121 -0.73(-0.24%)
May 09, 2022 309.93 311.26 306.49 307.66 8,195,847 -6.17(-1.97%)
May 06, 2022 312.56 315.34 309.71 313.83 11,161,012 -1.12(-0.35%)
May 05, 2022 322.19 322.58 311.78 314.95 9,509,122 -9.87(-3.04%)
May 04, 2022 316.44 325.37 314.91 324.82 11,081,719 +8.91(+2.82%)
May 03, 2022 315.85 317.98 313.87 315.91 6,344,418 +0.49(+0.15%)
May 02, 2022 315.05 316.95 309.44 315.43 9,664,625 +1.00(+0.32%)
Apr 29, 2022 321.99 323.52 313.86 314.42 6,811,054 -9.16(-2.83%)
Apr 28, 2022 319.72 324.77 317.10 323.58 6,266,577 +5.97(+1.88%)
Apr 27, 2022 318.42 321.40 315.75 317.61 7,227,504 +0.55(+0.17%)
Apr 26, 2022 322.38 323.35 316.88 317.06 7,979,461 -7.74(-2.38%)
Apr 25, 2022 320.87 325.29 317.77 324.79 7,135,908 +2.18(+0.68%)
Apr 22, 2022 330.30 330.37 322.10 322.61 7,192,091 -9.00(-2.71%)
Apr 21, 2022 337.57 338.45 331.10 331.61 5,629,336 -3.64(-1.09%)
Apr 20, 2022 334.80 336.72 334.06 335.25 5,949,794 +2.30(+0.69%)
Apr 19, 2022 328.35 333.55 328.31 332.95 4,463,339 +4.79(+1.46%)
Apr 18, 2022 327.95 330.05 326.76 328.17 4,123,530 -0.18(-0.06%)
Apr 14, 2022 330.66 332.58 328.31 328.35 4,382,538 -1.28(-0.39%)
Apr 13, 2022 325.75 329.91 325.61 329.63 3,780,486 +3.38(+1.03%)
Apr 12, 2022 328.34 330.57 325.09 326.25 4,720,626 -0.93(-0.29%)
Apr 11, 2022 329.25 330.89 326.75 327.19 5,571,523 -3.98(-1.20%)
Apr 08, 2022 329.58 332.83 328.57 331.17 4,757,854 +1.34(+0.40%)
Apr 07, 2022 327.73 330.91 325.94 329.83 4,824,392 +1.16(+0.35%)
Apr 06, 2022 327.56 329.92 326.71 328.67 5,691,066 -1.52(-0.46%)
Apr 05, 2022 331.59 334.67 329.38 330.18 4,543,084 -2.76(-0.83%)
Apr 04, 2022 331.42 332.99 329.89 332.95 4,013,755 +1.17(+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.