Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 375.24 375.75 373.57 375.16 3,379,859 -0.16(-0.04%)
Dec 28, 2023 374.81 375.98 374.81 375.32 2,629,509 +0.47(+0.12%)
Dec 27, 2023 373.40 375.08 373.05 374.85 3,073,107 +1.20(+0.32%)
Dec 26, 2023 371.99 374.39 371.89 373.65 2,221,365 +1.54(+0.41%)
Dec 22, 2023 371.95 373.61 370.89 372.11 3,345,831 -0.08(-0.02%)
Dec 21, 2023 371.20 372.44 369.48 372.19 3,843,913 +3.07(+0.83%)
Dec 20, 2023 372.97 374.63 368.93 369.12 4,517,405 -4.68(-1.25%)
Dec 19, 2023 371.55 373.86 371.43 373.80 3,760,042 +2.51(+0.68%)
Dec 18, 2023 371.60 372.18 371.07 371.29 3,419,056 +0.35(+0.09%)
Dec 15, 2023 370.06 371.70 369.65 370.94 7,259,405 +0.13(+0.04%)
Dec 14, 2023 370.19 371.15 368.75 370.81 5,519,560 +1.58(+0.43%)
Dec 13, 2023 364.12 369.23 363.53 369.23 4,316,956 +5.29(+1.45%)
Dec 12, 2023 362.94 364.20 361.97 363.94 3,259,838 +1.71(+0.47%)
Dec 11, 2023 361.14 362.41 360.55 362.23 3,692,169 +1.56(+0.43%)
Dec 08, 2023 359.32 361.23 358.94 360.67 2,950,306 +1.28(+0.36%)
Dec 07, 2023 359.52 359.91 358.49 359.39 3,315,445 +0.61(+0.17%)
Dec 06, 2023 360.36 361.10 358.39 358.78 5,692,882 -0.69(-0.19%)
Dec 05, 2023 359.42 359.81 358.26 359.47 5,404,877 -0.73(-0.20%)
Dec 04, 2023 358.71 360.50 358.58 360.19 4,300,371 -0.41(-0.11%)
Dec 01, 2023 357.59 360.80 357.43 360.60 5,894,105 +3.03(+0.85%)
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%)
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.