Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 354.30 357.75 354.04 357.57 4,115,942 +5.31(+1.51%)
Nov 29, 2023 352.57 353.73 351.98 352.26 2,749,314 +0.54(+0.15%)
Nov 28, 2023 351.10 352.74 350.71 351.72 2,776,199 +0.78(+0.22%)
Nov 27, 2023 351.24 351.75 350.40 350.94 2,549,153 -0.48(-0.14%)
Nov 24, 2023 350.78 351.56 350.66 351.41 1,253,552 +1.23(+0.35%)
Nov 22, 2023 349.51 350.76 349.13 350.18 3,511,263 +1.73(+0.50%)
Nov 21, 2023 348.74 348.84 348.00 348.45 1,861,069 -0.69(-0.20%)
Nov 20, 2023 346.74 349.86 346.71 349.15 2,924,021 +2.08(+0.60%)
Nov 17, 2023 347.42 347.86 346.38 347.07 2,073,641 +0.12(+0.03%)
Nov 16, 2023 346.52 347.73 345.70 346.95 3,879,787 -0.25(-0.07%)
Nov 15, 2023 346.23 347.71 345.92 347.20 3,175,885 +1.83(+0.53%)
Nov 14, 2023 344.48 346.46 343.63 345.37 4,855,749 +4.81(+1.41%)
Nov 13, 2023 339.38 341.29 339.23 340.56 2,646,417 +0.56(+0.16%)
Nov 10, 2023 337.83 340.29 336.30 340.01 3,297,554 +3.87(+1.15%)
Nov 09, 2023 339.01 339.06 335.80 336.14 3,972,288 -1.99(-0.59%)
Nov 08, 2023 339.10 339.59 336.96 338.13 2,809,817 -0.42(-0.12%)
Nov 07, 2023 337.75 339.07 337.32 338.55 2,814,781 +0.50(+0.15%)
Nov 06, 2023 337.88 338.65 336.91 338.05 2,788,693 +0.43(+0.13%)
Nov 03, 2023 337.14 338.62 336.42 337.63 4,082,633 +2.20(+0.66%)
Nov 02, 2023 331.85 335.56 331.48 335.43 5,402,622 +5.66(+1.72%)
Nov 01, 2023 328.02 330.44 327.21 329.77 4,585,249 +2.18(+0.67%)
Oct 31, 2023 326.30 327.78 324.97 327.59 3,676,191 +1.24(+0.38%)
Oct 30, 2023 323.53 327.13 323.51 326.35 4,657,248 +5.00(+1.55%)
Oct 27, 2023 324.97 325.01 320.38 321.35 4,799,367 -3.60(-1.11%)
Oct 26, 2023 327.27 328.12 324.49 324.95 4,918,118 -2.51(-0.77%)
Oct 25, 2023 329.31 329.78 326.94 327.46 3,861,728 -1.08(-0.33%)
Oct 24, 2023 328.10 329.79 326.96 328.54 3,614,509 +2.10(+0.64%)
Oct 23, 2023 327.01 329.42 326.00 326.44 4,107,129 -1.85(-0.56%)
Oct 20, 2023 330.46 331.30 328.23 328.29 4,106,773 -2.72(-0.82%)
Oct 19, 2023 333.55 335.47 330.65 331.01 5,248,672 -2.49(-0.75%)
Oct 18, 2023 336.58 336.80 332.87 333.50 4,179,352 -3.33(-0.99%)
Oct 17, 2023 335.18 338.34 335.12 336.82 3,811,674 +0.10(+0.03%)
Oct 16, 2023 335.62 337.74 335.26 336.73 4,006,241 +3.18(+0.95%)
Oct 13, 2023 334.34 336.45 332.39 333.55 5,204,652 +0.41(+0.12%)
Oct 12, 2023 335.62 335.62 331.45 333.14 3,345,852 -1.74(-0.52%)
Oct 11, 2023 335.04 335.68 333.03 334.88 2,799,077 +0.57(+0.17%)
Oct 10, 2023 334.06 335.85 332.90 334.31 3,804,282 +1.35(+0.40%)
Oct 09, 2023 329.85 333.25 329.49 332.96 3,790,791 +1.97(+0.60%)
Oct 06, 2023 327.27 332.51 325.42 330.99 4,533,503 +2.90(+0.88%)
Oct 05, 2023 327.74 328.66 326.32 328.09 3,200,585 +0.18(+0.05%)
Oct 04, 2023 327.06 328.37 325.55 327.91 4,921,924 +1.00(+0.31%)
Oct 03, 2023 329.74 330.77 325.98 326.91 4,916,142 -4.07(-1.23%)
Oct 02, 2023 331.18 331.90 328.99 330.98 4,231,840 -0.85(-0.26%)
Sep 29, 2023 335.62 335.68 330.80 331.83 3,822,135 -1.65(-0.50%)
Sep 28, 2023 332.20 334.52 331.45 333.49 4,091,270 +1.18(+0.35%)
Sep 27, 2023 333.74 334.01 329.84 332.31 4,494,570 -0.61(-0.18%)
Sep 26, 2023 334.72 335.58 332.43 332.91 4,699,713 -3.90(-1.16%)
Sep 25, 2023 335.57 336.90 335.41 336.81 3,133,500 +0.40(+0.12%)
Sep 22, 2023 337.52 338.25 336.16 336.42 3,408,471 -0.99(-0.29%)
Sep 21, 2023 339.97 340.45 337.30 337.41 3,517,682 -3.70(-1.09%)
Sep 20, 2023 342.82 344.42 341.00 341.11 3,444,612 -0.74(-0.22%)
Sep 19, 2023 342.25 342.59 339.79 341.86 2,767,168 -1.07(-0.31%)
Sep 18, 2023 343.06 343.90 342.09 342.93 2,142,699 +0.01(+0.00%)
Sep 15, 2023 345.02 345.60 342.39 342.92 3,615,345 -2.85(-0.82%)
Sep 14, 2023 344.50 346.45 343.58 345.77 3,533,157 +3.35(+0.98%)
Sep 13, 2023 343.42 344.35 341.70 342.42 2,048,891 -0.65(-0.19%)
Sep 12, 2023 342.51 345.13 342.23 343.07 1,833,344 -0.16(-0.05%)
Sep 11, 2023 343.87 344.43 342.38 343.23 1,743,877 +0.85(+0.25%)
Sep 08, 2023 341.65 342.90 341.36 342.38 1,695,796 +0.81(+0.24%)
Sep 07, 2023 340.35 342.11 340.24 341.57 2,406,446 +0.68(+0.20%)
Sep 06, 2023 342.32 342.38 339.36 340.88 2,781,533 -1.96(-0.57%)
Sep 05, 2023 344.92 345.11 342.76 342.84 1,929,491 -1.98(-0.57%)
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.