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

Dow Industrials SPDR (NY: DIA )

399.05 +0.43 (+0.11%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Feb 29, 2024 388.97 389.39 386.74 388.24 3,039,044 +0.35(+0.09%)
Feb 28, 2024 386.23 388.02 385.89 387.89 3,327,513 -0.06(-0.02%)
Feb 27, 2024 388.64 388.73 387.04 387.95 2,379,619 -1.05(-0.27%)
Feb 26, 2024 389.73 390.68 388.52 388.99 1,921,790 -0.57(-0.15%)
Feb 23, 2024 390.05 391.11 389.20 389.56 3,466,821 +0.74(+0.19%)
Feb 22, 2024 386.65 389.75 386.20 388.82 5,009,682 +4.47(+1.16%)
Feb 21, 2024 383.27 384.47 381.63 384.35 3,040,995 +0.36(+0.09%)
Feb 20, 2024 383.81 384.87 382.85 383.99 3,309,379 -0.50(-0.13%)
Feb 16, 2024 385.47 386.54 384.00 384.49 3,789,150 -1.44(-0.37%)
Feb 15, 2024 382.89 386.01 382.58 385.93 3,515,886 +3.94(+1.03%)
Feb 14, 2024 381.71 382.25 379.79 382.00 3,485,199 +1.46(+0.38%)
Feb 13, 2024 382.77 382.86 378.19 380.54 5,355,873 -5.26(-1.36%)
Feb 12, 2024 384.18 387.09 384.13 385.79 2,424,561 +1.38(+0.36%)
Feb 09, 2024 384.88 385.19 383.45 384.41 3,547,433 -0.63(-0.16%)
Feb 08, 2024 385.16 385.35 383.21 385.04 2,562,039 +0.68(+0.18%)
Feb 07, 2024 384.08 385.14 383.35 384.36 2,813,055 +1.58(+0.41%)
Feb 06, 2024 381.63 383.07 381.21 382.78 2,519,959 +1.49(+0.39%)
Feb 05, 2024 383.69 383.69 379.84 381.29 3,779,191 -2.82(-0.73%)
Feb 02, 2024 381.70 385.47 380.95 384.11 3,365,064 +1.31(+0.34%)
Feb 01, 2024 379.12 382.85 378.70 382.80 3,668,663 +3.71(+0.98%)
Jan 31, 2024 382.91 383.52 379.06 379.09 4,493,512 -3.10(-0.81%)
Jan 30, 2024 380.54 382.65 380.21 382.20 2,758,998 +1.17(+0.31%)
Jan 29, 2024 378.73 381.12 378.27 381.02 2,743,398 +2.21(+0.58%)
Jan 26, 2024 377.71 379.85 377.68 378.82 3,240,296 +0.61(+0.16%)
Jan 25, 2024 376.81 378.29 375.67 378.21 3,533,217 +2.38(+0.63%)
Jan 24, 2024 377.94 378.35 375.69 375.83 3,982,647 -0.94(-0.25%)
Jan 23, 2024 377.10 377.58 375.73 376.78 3,129,145 -1.02(-0.27%)
Jan 22, 2024 377.42 378.81 376.82 377.80 5,463,348 +1.46(+0.39%)
Jan 19, 2024 373.54 377.11 372.23 376.34 5,249,954 +3.98(+1.07%)
Jan 18, 2024 369.80 372.88 368.94 372.36 3,976,297 +2.08(+0.56%)
Jan 17, 2024 369.32 371.31 368.91 370.29 4,388,597 -0.93(-0.25%)
Jan 16, 2024 372.52 373.08 369.61 371.22 4,514,487 -2.24(-0.60%)
Jan 12, 2024 375.01 375.78 372.28 373.45 3,841,969 -1.25(-0.33%)
Jan 11, 2024 375.30 375.65 371.81 374.71 4,116,843 +0.22(+0.06%)
Jan 10, 2024 373.10 375.00 372.84 374.49 2,731,715 +1.76(+0.47%)
Jan 09, 2024 372.35 373.15 371.31 372.73 3,251,325 -1.65(-0.44%)
Jan 08, 2024 370.96 374.51 370.04 374.38 4,632,621 +2.19(+0.59%)
Jan 05, 2024 371.98 373.79 370.77 372.19 5,417,062 +0.10(+0.03%)
Jan 04, 2024 372.39 374.76 371.95 372.09 4,277,237 +0.33(+0.09%)
Jan 03, 2024 373.12 373.66 371.46 371.77 6,420,659 -2.86(-0.76%)
Jan 02, 2024 372.35 375.35 372.35 374.63 5,810,583 +0.22(+0.06%)
Dec 29, 2023 374.49 375.00 372.82 374.41 3,386,668 -0.16(-0.04%)
Dec 28, 2023 374.06 375.22 374.06 374.57 2,634,806 +0.47(+0.12%)
Dec 27, 2023 372.65 374.33 372.30 374.10 3,079,299 +1.20(+0.32%)
Dec 26, 2023 371.24 373.63 371.14 372.90 2,225,840 +1.54(+0.41%)
Dec 22, 2023 371.20 372.86 370.15 371.36 3,352,572 -0.08(-0.02%)
Dec 21, 2023 370.45 371.69 368.74 371.44 3,851,657 +3.06(+0.83%)
Dec 20, 2023 372.22 373.88 368.19 368.38 4,526,506 -4.67(-1.25%)
Dec 19, 2023 370.80 373.11 370.68 373.05 3,767,617 +2.50(+0.68%)
Dec 18, 2023 370.85 371.43 370.32 370.54 3,425,945 +0.35(+0.09%)
Dec 15, 2023 369.31 370.95 368.90 370.20 7,274,031 +0.13(+0.04%)
Dec 14, 2023 369.45 370.40 368.01 370.06 5,530,680 +1.58(+0.43%)
Dec 13, 2023 363.39 368.49 362.80 368.49 4,325,653 +5.28(+1.45%)
Dec 12, 2023 362.21 363.47 361.24 363.20 3,266,405 +1.70(+0.47%)
Dec 11, 2023 360.42 361.68 359.82 361.50 3,699,608 +1.56(+0.43%)
Dec 08, 2023 358.60 360.50 358.22 359.94 2,956,250 +1.28(+0.36%)
Dec 07, 2023 358.79 359.19 357.77 358.67 3,322,125 +0.61(+0.17%)
Dec 06, 2023 359.64 360.37 357.67 358.06 5,704,352 -0.68(-0.19%)
Dec 05, 2023 358.69 359.09 357.55 358.74 5,415,767 -0.72(-0.20%)
Dec 04, 2023 357.99 359.77 357.86 359.47 4,309,035 -0.41(-0.11%)
Dec 01, 2023 356.87 360.07 356.71 359.87 5,905,981 +3.02(+0.85%)
Nov 30, 2023 353.59 357.03 353.33 356.85 4,124,235 +5.30(+1.51%)
Nov 29, 2023 351.87 353.01 351.27 351.55 2,754,853 +0.54(+0.15%)
Nov 28, 2023 350.40 352.03 350.00 351.01 2,781,793 +0.78(+0.22%)
Nov 27, 2023 350.54 351.04 349.69 350.23 2,554,289 -0.48(-0.14%)
Nov 24, 2023 350.07 350.85 349.95 350.70 1,256,077 +1.23(+0.35%)
Nov 22, 2023 348.81 350.05 348.43 349.48 3,518,337 +1.73(+0.50%)
Nov 21, 2023 348.04 348.14 347.30 347.75 1,864,819 -0.69(-0.20%)
Nov 20, 2023 346.05 349.16 346.02 348.44 2,929,913 +2.07(+0.60%)
Nov 17, 2023 346.72 347.16 345.68 346.37 2,077,819 +0.12(+0.03%)
Nov 16, 2023 345.82 347.03 345.00 346.26 3,887,604 -0.25(-0.07%)
Nov 15, 2023 345.54 347.01 345.23 346.50 3,182,284 +1.83(+0.53%)
Nov 14, 2023 343.78 345.76 342.94 344.67 4,865,532 +4.80(+1.41%)
Nov 13, 2023 338.70 340.60 338.55 339.88 2,651,749 +0.55(+0.16%)
Nov 10, 2023 337.15 339.61 335.62 339.32 3,304,198 +3.86(+1.15%)
Nov 09, 2023 338.33 338.37 335.13 335.46 3,980,291 -1.99(-0.59%)
Nov 08, 2023 338.42 338.91 336.29 337.45 2,815,479 -0.42(-0.12%)
Nov 07, 2023 337.07 338.39 336.64 337.87 2,820,452 +0.49(+0.15%)
Nov 06, 2023 337.20 337.97 336.24 337.37 2,794,312 +0.43(+0.13%)
Nov 03, 2023 336.46 337.94 335.74 336.95 4,090,859 +2.20(+0.66%)
Nov 02, 2023 331.18 334.88 330.81 334.75 5,413,507 +5.65(+1.72%)
Nov 01, 2023 327.36 329.78 326.55 329.10 4,594,487 +2.18(+0.67%)
Oct 31, 2023 325.64 327.12 324.32 326.93 3,683,598 +1.24(+0.38%)
Oct 30, 2023 322.88 326.47 322.86 325.69 4,666,631 +4.99(+1.55%)
Oct 27, 2023 324.32 324.36 319.74 320.70 4,809,037 -3.59(-1.11%)
Oct 26, 2023 326.61 327.46 323.84 324.30 4,928,027 -2.50(-0.77%)
Oct 25, 2023 328.65 329.11 326.28 326.80 3,869,509 -1.08(-0.33%)
Oct 24, 2023 327.44 329.12 326.30 327.88 3,621,792 +2.10(+0.64%)
Oct 23, 2023 326.35 328.76 325.34 325.78 4,115,404 -1.85(-0.56%)
Oct 20, 2023 329.80 330.64 327.57 327.63 4,115,047 -2.71(-0.82%)
Oct 19, 2023 332.88 334.79 329.99 330.34 5,259,246 -2.48(-0.75%)
Oct 18, 2023 335.90 336.13 332.20 332.82 4,187,773 -3.32(-0.99%)
Oct 17, 2023 334.50 337.66 334.45 336.15 3,819,354 +0.10(+0.03%)
Oct 16, 2023 334.94 337.06 334.58 336.05 4,014,313 +3.17(+0.95%)
Oct 13, 2023 333.67 335.77 331.73 332.87 5,215,138 +0.41(+0.12%)
Oct 12, 2023 334.94 334.94 330.79 332.47 3,352,593 -1.74(-0.52%)
Oct 11, 2023 334.37 335.01 332.36 334.21 2,804,716 +0.57(+0.17%)
Oct 10, 2023 333.39 335.17 332.23 333.63 3,811,947 +1.34(+0.40%)
Oct 09, 2023 329.19 332.58 328.83 332.29 3,798,428 +1.97(+0.60%)
Oct 06, 2023 326.62 331.85 324.77 330.32 4,542,637 +2.90(+0.88%)
Oct 05, 2023 327.08 328.00 325.67 327.43 3,207,033 +0.18(+0.05%)
Oct 04, 2023 326.40 327.71 324.89 327.25 4,931,840 +1.00(+0.31%)
Oct 03, 2023 329.08 330.11 325.32 326.25 4,926,047 -4.06(-1.23%)
Oct 02, 2023 330.51 331.23 328.33 330.31 4,240,366 -0.85(-0.26%)
Sep 29, 2023 334.95 335.00 330.13 331.16 3,829,836 -1.65(-0.50%)
Sep 28, 2023 331.53 333.85 330.79 332.81 4,099,513 +1.18(+0.35%)
Sep 27, 2023 333.07 333.34 329.17 331.64 4,503,625 -0.60(-0.18%)
Sep 26, 2023 334.05 334.91 331.76 332.24 4,709,182 -3.90(-1.16%)
Sep 25, 2023 334.90 336.23 334.73 336.14 3,139,814 +0.40(+0.12%)
Sep 22, 2023 336.84 337.57 335.48 335.74 3,415,338 -0.99(-0.29%)
Sep 21, 2023 339.29 339.76 336.62 336.73 3,524,769 -3.70(-1.09%)
Sep 20, 2023 342.13 343.73 340.31 340.43 3,451,552 -0.74(-0.22%)
Sep 19, 2023 341.56 341.90 339.10 341.17 2,772,743 -1.07(-0.31%)
Sep 18, 2023 342.37 343.21 341.41 342.24 2,147,016 +0.01(+0.00%)
Sep 15, 2023 344.32 344.91 341.69 342.23 3,622,629 -2.84(-0.82%)
Sep 14, 2023 343.81 345.75 342.89 345.07 3,540,276 +3.34(+0.98%)
Sep 13, 2023 342.72 343.66 341.01 341.73 2,053,019 -0.65(-0.19%)
Sep 12, 2023 341.82 344.44 341.54 342.38 1,837,038 -0.16(-0.05%)
Sep 11, 2023 343.18 343.74 341.69 342.54 1,747,391 +0.85(+0.25%)
Sep 08, 2023 340.96 342.21 340.67 341.69 1,699,212 +0.81(+0.24%)
Sep 07, 2023 339.67 341.42 339.55 340.88 2,411,294 +0.68(+0.20%)
Sep 06, 2023 341.63 341.69 338.68 340.20 2,787,138 -1.95(-0.57%)
Sep 05, 2023 344.22 344.42 342.07 342.15 1,933,378 -1.97(-0.57%)
Sep 01, 2023 345.06 345.49 342.91 344.12 2,568,955 +1.15(+0.34%)
Aug 31, 2023 346.04 346.39 342.90 342.97 2,936,709 -1.57(-0.46%)
Aug 30, 2023 344.24 345.85 343.67 344.54 2,830,984 +0.77(+0.22%)
Aug 29, 2023 340.75 343.90 340.60 343.77 3,149,837 +2.87(+0.84%)
Aug 28, 2023 340.41 341.85 339.71 340.90 2,415,836 +2.18(+0.64%)
Aug 25, 2023 337.69 339.76 335.62 338.72 3,923,066 +2.44(+0.72%)
Aug 24, 2023 339.53 342.14 336.23 336.29 3,894,487 -3.75(-1.10%)
Aug 23, 2023 338.75 340.59 338.47 340.03 2,640,590 +1.84(+0.55%)
Aug 22, 2023 339.99 340.34 337.80 338.19 2,855,935 -1.69(-0.50%)
Aug 21, 2023 340.50 340.91 337.73 339.88 3,221,068 -0.44(-0.13%)
Aug 18, 2023 338.18 341.10 337.91 340.32 3,575,114 +0.56(+0.17%)
Aug 17, 2023 343.59 343.95 339.52 339.76 4,873,820 -2.67(-0.78%)
Aug 16, 2023 343.93 346.12 342.37 342.42 3,638,864 -1.81(-0.53%)
Aug 15, 2023 346.26 346.61 343.81 344.24 2,861,748 -3.55(-1.02%)
Aug 14, 2023 347.31 348.07 346.36 347.78 3,182,212 +0.21(+0.06%)
Aug 11, 2023 345.79 348.28 345.22 347.57 2,643,193 +1.09(+0.32%)
Aug 10, 2023 347.72 350.45 345.79 346.48 4,230,430 +0.60(+0.17%)
Aug 09, 2023 347.45 348.24 345.15 345.88 2,916,622 -1.71(-0.49%)
Aug 08, 2023 347.00 347.92 344.54 347.59 3,078,704 -1.57(-0.45%)
Aug 07, 2023 346.63 349.42 346.47 349.17 2,427,798 +3.91(+1.13%)
Aug 04, 2023 347.69 349.50 344.81 345.26 4,336,019 -1.32(-0.38%)
Aug 03, 2023 346.20 347.96 345.72 346.58 3,360,588 -0.74(-0.21%)
Aug 02, 2023 349.03 349.74 346.70 347.32 5,142,218 -3.41(-0.97%)
Aug 01, 2023 349.81 351.22 349.68 350.73 2,627,373 +0.62(+0.18%)
Jul 31, 2023 349.12 350.11 348.75 350.11 2,238,006 +1.07(+0.31%)
Jul 28, 2023 349.06 350.08 348.00 349.03 3,269,906 +1.68(+0.48%)
Jul 27, 2023 350.39 350.88 346.63 347.35 4,947,151 -2.44(-0.70%)
Jul 26, 2023 347.71 350.80 347.69 349.79 3,127,220 +0.91(+0.26%)
Jul 25, 2023 348.36 349.72 348.12 348.87 2,584,215 +0.25(+0.07%)
Jul 24, 2023 347.29 349.12 347.11 348.63 3,120,344 +1.90(+0.55%)
Jul 21, 2023 347.39 347.89 346.30 346.73 3,018,058 -0.02(-0.01%)
Jul 20, 2023 345.79 348.19 345.69 346.75 4,629,022 +1.71(+0.50%)
Jul 19, 2023 344.75 346.77 344.75 345.04 5,953,504 +1.09(+0.32%)
Jul 18, 2023 340.08 344.27 339.69 343.94 4,694,012 +3.67(+1.08%)
Jul 17, 2023 339.01 341.11 338.67 340.27 2,908,022 +0.67(+0.20%)
Jul 14, 2023 340.14 340.34 338.96 339.61 3,347,501 +1.23(+0.36%)
Jul 13, 2023 338.79 339.32 338.16 338.38 2,508,923 +0.28(+0.08%)
Jul 12, 2023 339.35 340.32 337.62 338.09 4,207,870 +0.97(+0.29%)
Jul 11, 2023 335.25 337.39 334.47 337.12 2,521,191 +3.01(+0.90%)
Jul 10, 2023 331.96 334.18 331.74 334.11 2,601,503 +2.12(+0.64%)
Jul 07, 2023 332.52 334.91 331.75 331.99 2,898,968 -1.77(-0.53%)
Jul 06, 2023 334.76 335.38 332.26 333.76 3,802,657 -3.52(-1.04%)
Jul 05, 2023 336.86 338.20 336.73 337.28 2,762,439 -1.24(-0.37%)
Jul 03, 2023 337.47 338.98 337.25 338.52 1,726,242 +0.22(+0.06%)
Jun 30, 2023 337.69 339.03 337.24 338.31 3,077,061 +2.65(+0.79%)
Jun 29, 2023 332.95 335.89 332.66 335.66 2,948,144 +2.49(+0.75%)
Jun 28, 2023 333.27 333.48 331.99 333.17 2,341,709 -0.59(-0.18%)
Jun 27, 2023 331.67 334.18 331.67 333.76 1,806,390 +2.06(+0.62%)
Jun 26, 2023 331.37 332.63 330.54 331.71 2,338,808 -0.02(-0.01%)
Jun 23, 2023 331.69 332.74 330.80 331.73 3,782,625 -2.14(-0.64%)
Jun 22, 2023 333.48 334.45 332.79 333.87 2,650,456 -0.09(-0.03%)
Jun 21, 2023 334.15 335.42 333.22 333.96 3,098,202 -1.01(-0.30%)
Jun 20, 2023 335.80 336.10 333.54 334.97 3,598,035 -2.45(-0.73%)
Jun 16, 2023 339.78 340.16 337.21 337.42 5,668,130 -1.03(-0.30%)
Jun 15, 2023 334.11 339.25 333.94 338.45 4,807,327 +9.11(+2.76%)
May 08, 2023 330.27 330.49 328.24 329.34 1,826,253 -0.50(-0.15%)
May 05, 2023 327.42 330.60 327.11 329.84 3,616,700 +5.29(+1.63%)
May 04, 2023 326.46 326.77 322.63 324.55 3,645,294 -2.72(-0.83%)
May 03, 2023 330.24 331.26 327.10 327.28 4,004,807 -2.70(-0.82%)
May 02, 2023 332.99 333.05 327.47 329.98 3,341,794 -3.42(-1.03%)
May 01, 2023 334.12 335.58 333.30 333.40 2,343,044 -0.66(-0.20%)
Apr 28, 2023 330.29 334.06 330.24 334.06 3,727,352 +2.77(+0.84%)
Apr 27, 2023 327.35 331.65 327.00 331.28 3,126,932 +5.14(+1.58%)
Apr 26, 2023 328.74 329.58 325.51 326.14 3,653,590 -2.33(-0.71%)
Apr 25, 2023 331.25 331.75 328.34 328.47 2,797,551 -3.35(-1.01%)
Apr 24, 2023 331.00 331.98 330.31 331.82 2,335,512 +0.63(+0.19%)
Apr 21, 2023 331.34 331.65 329.92 331.19 2,521,631 +0.34(+0.10%)
Apr 20, 2023 330.35 331.74 329.78 330.86 2,222,582 -1.02(-0.31%)
Apr 19, 2023 331.99 332.50 331.09 331.88 2,915,477 -0.79(-0.24%)
Apr 18, 2023 332.81 333.08 330.81 332.67 2,235,982 -0.12(-0.04%)
Apr 17, 2023 332.00 332.80 330.90 332.79 2,270,940 +1.06(+0.32%)
Apr 14, 2023 332.81 333.70 330.23 331.73 3,174,482 -1.50(-0.45%)
Apr 13, 2023 330.00 333.43 329.02 333.23 3,102,311 +3.68(+1.12%)
Apr 12, 2023 331.50 331.89 328.91 329.55 3,426,756 -0.28(-0.09%)
Apr 11, 2023 329.25 330.78 328.96 329.83 2,392,791 +0.92(+0.28%)
Apr 10, 2023 326.99 328.91 326.44 328.91 2,893,187 +1.04(+0.32%)
Apr 06, 2023 327.33 328.27 326.29 327.87 2,383,297 +0.08(+0.02%)
Apr 05, 2023 326.99 328.41 326.76 327.79 2,876,705 +0.86(+0.26%)
Apr 04, 2023 328.86 329.20 325.65 326.93 2,501,059 -1.93(-0.59%)
Apr 03, 2023 326.59 329.19 326.51 328.86 3,565,048 +3.22(+0.99%)
Mar 31, 2023 322.67 325.81 322.60 325.64 2,898,155 +4.05(+1.26%)
Mar 30, 2023 321.98 322.05 319.86 321.59 2,539,586 +1.37(+0.43%)
Mar 29, 2023 319.73 320.30 318.46 320.22 2,585,326 +3.20(+1.01%)
Mar 28, 2023 317.19 318.82 316.06 317.01 2,590,819 -0.49(-0.15%)
Mar 27, 2023 317.78 318.74 316.51 317.50 3,626,720 +1.95(+0.62%)
Mar 24, 2023 312.75 315.69 311.24 315.56 4,581,611 +1.45(+0.46%)
Mar 23, 2023 314.59 318.20 311.82 314.11 4,873,987 +0.65(+0.21%)
Mar 22, 2023 318.82 320.69 313.34 313.46 4,469,581 -5.32(-1.67%)
Mar 21, 2023 318.59 319.00 316.55 318.79 3,601,695 +3.25(+1.03%)
Mar 20, 2023 312.63 315.98 312.63 315.54 4,794,360 +3.72(+1.19%)
Mar 17, 2023 313.99 314.35 310.50 311.82 5,428,870 -3.81(-1.21%)
Mar 16, 2023 310.17 315.94 308.97 315.63 6,734,567 +3.62(+1.16%)
Mar 15, 2023 309.43 312.26 307.54 312.00 6,672,290 -2.59(-0.82%)
Mar 14, 2023 314.61 316.07 311.19 314.59 4,874,958 +3.29(+1.06%)
Mar 13, 2023 309.29 315.55 309.19 311.30 6,995,093 -0.89(-0.28%)
Mar 10, 2023 314.93 317.21 310.92 312.19 7,928,665 -3.27(-1.04%)
Mar 09, 2023 321.94 322.65 314.80 315.46 4,871,465 -5.28(-1.65%)
Mar 08, 2023 321.16 321.73 318.90 320.74 3,244,286 -0.37(-0.12%)
Mar 07, 2023 326.78 327.02 320.97 321.11 5,121,873 -5.67(-1.74%)
Mar 06, 2023 326.74 328.19 326.30 326.79 2,704,759 +0.46(+0.14%)
Mar 03, 2023 323.70 326.54 322.62 326.33 3,106,748 +3.68(+1.14%)
Mar 02, 2023 319.84 323.39 319.09 322.65 3,121,120 +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.