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

Dow Industrials SPDR (NY: DIA )

420.57 +0.41 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 380.55 380.84 376.19 376.24 3,479,487 -5.64(-1.48%)
Apr 29, 2024 381.19 382.11 380.16 381.88 3,282,105 +1.48(+0.39%)
Apr 26, 2024 378.85 381.43 378.63 380.40 4,273,728 +1.38(+0.36%)
Apr 25, 2024 377.89 379.65 375.60 379.02 4,703,742 -3.50(-0.92%)
Apr 24, 2024 382.95 383.54 381.11 382.52 3,575,633 -0.58(-0.15%)
Apr 23, 2024 381.77 383.67 381.00 383.10 3,137,779 +2.64(+0.69%)
Apr 22, 2024 379.82 382.52 377.91 380.46 4,149,342 +2.56(+0.68%)
Apr 19, 2024 376.80 379.13 376.03 377.90 5,104,072 +2.15(+0.57%)
Apr 18, 2024 376.96 378.83 374.77 375.76 4,602,408 +0.39(+0.10%)
Apr 17, 2024 377.12 378.09 374.07 375.37 4,609,189 -0.53(-0.14%)
Apr 16, 2024 377.65 377.84 374.96 375.90 4,405,371 +0.67(+0.18%)
Apr 15, 2024 381.22 381.70 374.52 375.23 4,897,108 -2.55(-0.67%)
Apr 12, 2024 380.20 380.82 376.72 377.78 5,394,830 -4.64(-1.21%)
Apr 11, 2024 383.35 383.95 379.89 382.42 3,993,824 +0.03(+0.01%)
Apr 10, 2024 382.80 383.84 380.92 382.39 5,200,905 -4.31(-1.11%)
Apr 09, 2024 387.47 387.83 383.60 386.70 4,026,640 -0.26(-0.07%)
Apr 08, 2024 386.90 387.99 386.43 386.95 2,444,603 +0.24(+0.06%)
Apr 05, 2024 384.22 388.30 383.95 386.72 4,447,974 +2.82(+0.74%)
Apr 04, 2024 391.86 392.07 383.47 383.89 5,063,393 -5.21(-1.34%)
Apr 03, 2024 389.52 390.75 387.84 389.10 3,555,209 -0.37(-0.09%)
Apr 02, 2024 389.81 389.98 388.13 389.47 4,056,295 -3.68(-0.94%)
Apr 01, 2024 395.63 395.86 392.55 393.15 3,781,791 -2.42(-0.61%)
Mar 28, 2024 395.87 396.36 394.85 395.57 3,299,887 +0.20(+0.05%)
Mar 27, 2024 392.82 395.39 392.30 395.37 4,450,246 +4.68(+1.20%)
Mar 26, 2024 391.51 392.10 390.47 390.68 3,413,893 -0.10(-0.03%)
Mar 25, 2024 391.75 391.98 390.65 390.78 2,547,488 -1.57(-0.40%)
Mar 22, 2024 395.57 395.87 392.31 392.36 3,173,573 -3.20(-0.81%)
Mar 21, 2024 394.12 396.62 393.63 395.56 4,370,530 +2.74(+0.70%)
Mar 20, 2024 388.00 393.04 387.74 392.81 4,846,501 +4.07(+1.05%)
Mar 19, 2024 386.02 388.93 385.33 388.75 3,320,721 +3.15(+0.82%)
Mar 18, 2024 386.21 386.72 385.35 385.59 2,070,232 +0.73(+0.19%)
Mar 15, 2024 385.60 387.11 383.91 384.87 4,593,625 -2.12(-0.55%)
Mar 14, 2024 389.07 389.31 384.77 386.99 4,491,100 -1.14(-0.29%)
Mar 13, 2024 388.60 389.69 386.98 388.13 2,807,202 +0.43(+0.11%)
Mar 12, 2024 386.17 388.35 384.78 387.71 3,299,798 +2.35(+0.61%)
Mar 11, 2024 383.87 385.58 382.46 385.36 3,420,624 +0.43(+0.11%)
Mar 08, 2024 385.18 387.34 384.65 384.93 4,290,754 -0.46(-0.12%)
Mar 07, 2024 386.00 386.64 384.77 385.38 2,986,979 +1.26(+0.33%)
Mar 06, 2024 385.42 386.06 383.08 384.12 3,061,860 +0.98(+0.26%)
Mar 05, 2024 385.92 386.22 381.88 383.14 4,163,254 -4.01(-1.04%)
Mar 04, 2024 386.28 388.16 386.28 387.15 3,071,094 -1.07(-0.28%)
Mar 01, 2024 386.77 388.52 385.81 388.22 3,888,176 +1.35(+0.35%)
Feb 29, 2024 387.61 388.02 385.38 386.87 3,049,745 +0.35(+0.09%)
Feb 28, 2024 384.88 386.66 384.54 386.52 3,339,229 -0.06(-0.02%)
Feb 27, 2024 387.28 387.37 385.68 386.58 2,387,997 -1.04(-0.27%)
Feb 26, 2024 388.36 389.31 387.15 387.63 1,928,557 -0.56(-0.15%)
Feb 23, 2024 388.68 389.74 387.83 388.19 3,479,028 +0.73(+0.19%)
Feb 22, 2024 385.30 388.38 384.85 387.46 5,027,322 +4.46(+1.16%)
Feb 21, 2024 381.92 383.12 380.30 383.00 3,051,703 +0.36(+0.09%)
Feb 20, 2024 382.47 383.52 381.50 382.65 3,321,031 -0.50(-0.13%)
Feb 16, 2024 384.12 385.19 382.66 383.14 3,802,492 -1.44(-0.37%)
Feb 15, 2024 381.55 384.66 381.24 384.58 3,528,267 +3.92(+1.03%)
Feb 14, 2024 380.37 380.91 378.46 380.66 3,497,472 +1.46(+0.38%)
Feb 13, 2024 381.43 381.52 376.86 379.20 5,374,733 -5.24(-1.36%)
Feb 12, 2024 382.84 385.73 382.79 384.44 2,433,099 +1.38(+0.36%)
Feb 09, 2024 383.53 383.84 382.11 383.06 3,559,925 -0.62(-0.16%)
Feb 08, 2024 383.81 384.00 381.87 383.69 2,571,061 +0.67(+0.18%)
Feb 07, 2024 382.74 383.79 382.00 383.01 2,822,961 +1.57(+0.41%)
Feb 06, 2024 380.29 381.73 379.87 381.44 2,528,832 +1.49(+0.39%)
Feb 05, 2024 382.34 382.34 378.51 379.95 3,792,499 -2.81(-0.73%)
Feb 02, 2024 380.36 384.11 379.62 382.77 3,376,914 +1.31(+0.34%)
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.