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

Dow Industrials SPDR (NY: DIA )

398.95 +0.33 (+0.08%)
Streaming Delayed Price Updated: 10:18 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 28, 2022 321.64 325.34 320.53 324.88 8,577,680 -1.15(-0.35%)
Feb 25, 2022 319.46 326.49 320.80 326.03 9,918,886 +7.85(+2.47%)
Feb 24, 2022 309.07 318.56 308.94 318.18 14,768,702 +0.79(+0.25%)
Feb 23, 2022 323.75 323.85 316.73 317.40 5,969,616 -4.30(-1.34%)
Feb 22, 2022 324.36 325.76 319.37 321.69 8,286,327 -4.76(-1.46%)
Feb 18, 2022 326.45 0 -2.09(-0.64%)
Feb 17, 2022 332.13 332.39 327.76 328.54 4,632,799 -4.90(-1.47%)
Feb 16, 2022 333.40 335.27 331.44 333.44 4,692,438 -1.35(-0.40%)
Feb 15, 2022 333.56 335.31 333.01 334.79 5,159,479 +4.14(+1.25%)
Feb 14, 2022 331.45 332.24 328.08 330.65 7,642,331 -1.34(-0.40%)
Feb 11, 2022 336.93 338.81 330.98 331.99 8,589,891 -5.03(-1.49%)
Feb 10, 2022 339.15 342.29 335.57 337.02 10,762,149 -4.89(-1.43%)
Feb 09, 2022 341.61 342.33 340.95 341.92 4,995,508 +2.99(+0.88%)
Feb 08, 2022 336.11 339.70 335.34 338.92 4,769,253 +3.48(+1.04%)
Feb 07, 2022 335.79 337.60 334.43 335.44 4,960,965 +0.03(+0.01%)
Feb 04, 2022 334.96 337.69 332.50 335.42 8,925,489 -0.10(-0.03%)
Feb 03, 2022 339.19 335.14 335.52 9,765,933 -4.83(-1.42%)
Feb 02, 2022 338.01 340.95 337.22 340.35 9,210,801 +2.00(+0.59%)
Feb 01, 2022 336.17 338.67 334.28 338.35 7,980,975 +2.73(+0.81%)
Jan 31, 2022 330.55 335.88 335.62 8,761,887 +3.80(+1.14%)
Jan 28, 2022 326.80 331.81 323.02 331.82 12,562,259 +5.31(+1.63%)
Jan 27, 2022 329.23 332.32 324.92 326.50 13,414,499 +0.09(+0.03%)
Jan 26, 2022 330.80 332.67 324.36 326.42 19,888,564 -1.43(-0.44%)
Jan 25, 2022 325.27 330.02 320.57 327.85 19,483,828 -0.81(-0.25%)
Jan 24, 2022 323.52 328.96 316.75 328.67 31,076,832 +1.40(+0.43%)
Jan 21, 2022 331.80 333.48 327.07 327.27 17,314,592 -4.51(-1.36%)
Jan 20, 2022 335.75 339.16 331.29 331.78 9,366,685 -2.88(-0.86%)
Jan 19, 2022 339.02 339.64 334.54 334.67 7,713,292 -3.34(-0.99%)
Jan 18, 2022 339.43 339.45 336.84 338.01 8,548,750 -5.05(-1.47%)
Jan 14, 2022 343.06 0 -1.97(-0.57%)
Jan 13, 2022 347.91 348.79 344.32 345.03 6,717,270 -1.67(-0.48%)
Jan 12, 2022 347.45 348.24 345.48 346.70 4,702,381 +0.39(+0.11%)
Jan 11, 2022 344.55 346.51 341.69 346.31 7,657,716 +1.67(+0.48%)
Jan 10, 2022 344.91 345.05 340.49 344.64 8,463,959 -1.45(-0.42%)
Jan 07, 2022 345.69 347.58 344.98 346.09 6,078,361 -0.08(-0.02%)
Jan 06, 2022 347.81 348.33 345.76 346.17 7,334,140 -1.62(-0.47%)
Jan 05, 2022 351.25 352.96 347.69 347.79 7,980,605 -3.61(-1.03%)
Jan 04, 2022 350.90 352.69 350.77 351.40 5,714,170 +2.09(+0.60%)
Jan 03, 2022 348.03 349.48 346.08 349.31 5,880,736 +2.25(+0.65%)
Dec 31, 2021 347.24 348.42 346.67 347.06 3,280,617 -0.72(-0.21%)
Dec 30, 2021 349.32 350.31 347.33 347.77 2,987,858 -0.74(-0.21%)
Dec 29, 2021 347.61 349.26 347.51 348.51 3,145,268 +0.81(+0.23%)
Dec 28, 2021 346.86 348.78 346.65 347.70 3,191,340 +1.02(+0.29%)
Dec 27, 2021 343.94 346.71 343.60 346.68 2,715,838 +3.40(+0.99%)
Dec 23, 2021 342.35 344.37 342.13 343.28 2,779,440 +1.88(+0.55%)
Dec 22, 2021 339.06 341.56 338.32 341.39 3,134,397 +2.37(+0.70%)
Dec 21, 2021 336.40 339.09 335.78 339.02 4,910,533 +5.39(+1.61%)
Dec 20, 2021 333.74 333.99 331.03 333.64 7,628,018 -4.17(-1.23%)
Dec 17, 2021 340.35 340.95 336.92 337.80 11,144,492 -4.92(-1.43%)
Dec 16, 2021 344.46 345.65 341.64 342.72 9,931,188 -0.35(-0.10%)
Dec 15, 2021 339.28 343.23 337.95 343.07 9,724,189 +3.47(+1.02%)
Dec 14, 2021 339.16 341.74 338.46 339.60 4,270,793 -0.83(-0.24%)
Dec 13, 2021 342.71 343.24 340.02 340.43 4,780,498 -3.04(-0.89%)
Dec 10, 2021 342.86 343.57 340.98 343.47 4,043,321 +2.02(+0.59%)
Dec 09, 2021 340.15 342.47 339.77 341.45 3,955,932 +0.11(+0.03%)
Dec 08, 2021 341.51 342.18 339.84 341.34 3,515,276 +0.24(+0.07%)
Dec 07, 2021 339.37 341.93 339.24 341.10 5,520,117 +4.69(+1.39%)
Dec 06, 2021 333.01 337.55 332.60 336.41 7,359,762 +6.27(+1.90%)
Dec 03, 2021 331.68 332.29 327.12 330.13 11,919,834 -0.35(-0.11%)
Dec 02, 2021 325.91 331.76 325.30 330.49 8,715,538 +5.86(+1.81%)
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.