Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 391.67 392.47 390.46 391.34 2,594,662 +0.14(+0.04%)
Jun 20, 2024 387.87 392.23 387.51 391.20 3,595,545 +2.92(+0.75%)
Jun 18, 2024 388.04 389.32 387.15 388.27 1,852,782 +0.56(+0.14%)
Jun 17, 2024 384.39 388.34 384.12 387.71 2,024,451 +2.12(+0.55%)
Jun 14, 2024 383.76 385.68 382.77 385.60 2,890,746 -0.42(-0.11%)
Jun 13, 2024 385.96 386.81 383.73 386.02 3,141,947 -0.81(-0.21%)
Jun 12, 2024 390.71 390.91 385.83 386.83 3,873,082 -0.28(-0.07%)
Jun 11, 2024 386.80 387.33 384.04 387.11 2,527,627 -1.32(-0.34%)
Jun 10, 2024 387.17 388.49 386.33 388.42 1,384,866 +0.80(+0.21%)
Jun 07, 2024 388.01 390.75 387.03 387.62 1,956,395 -0.84(-0.22%)
Jun 06, 2024 387.94 389.72 386.92 388.46 2,246,690 +0.80(+0.21%)
Jun 05, 2024 387.73 388.10 385.11 387.66 2,185,819 +1.02(+0.26%)
Jun 04, 2024 384.14 387.51 383.68 386.65 2,827,990 +1.27(+0.33%)
Jun 03, 2024 387.01 387.03 382.08 385.38 3,619,675 -1.29(-0.33%)
May 31, 2024 381.13 386.75 380.42 386.67 4,759,056 +6.04(+1.59%)
May 30, 2024 380.52 381.55 379.56 380.63 4,075,574 -3.09(-0.81%)
May 29, 2024 384.45 384.86 383.38 383.72 2,710,319 -4.01(-1.03%)
May 28, 2024 388.94 389.35 386.16 387.73 2,179,174 -2.04(-0.52%)
May 24, 2024 390.35 391.38 389.29 389.77 2,076,802 -0.02(-0.01%)
May 23, 2024 396.18 396.20 389.38 389.79 3,367,160 -5.99(-1.51%)
May 22, 2024 397.06 397.96 394.63 395.78 2,650,773 -2.12(-0.53%)
May 21, 2024 397.43 398.17 396.88 397.89 1,622,031 +0.68(+0.17%)
May 20, 2024 398.88 399.83 396.95 397.21 2,098,291 -1.85(-0.46%)
May 17, 2024 398.22 399.13 397.55 399.06 2,709,256 +1.33(+0.33%)
May 16, 2024 398.27 399.51 397.65 397.73 2,887,298 -0.07(-0.02%)
May 15, 2024 395.76 398.02 395.47 397.80 3,430,115 +3.69(+0.94%)
May 14, 2024 393.07 394.77 392.35 394.11 2,712,735 +1.12(+0.28%)
May 13, 2024 394.91 395.14 392.61 393.00 2,644,892 -0.72(-0.18%)
May 10, 2024 393.78 394.43 392.63 393.71 3,518,663 +1.18(+0.30%)
May 09, 2024 388.66 392.80 388.56 392.54 4,154,981 +3.51(+0.90%)
May 08, 2024 386.90 389.46 386.75 389.03 2,865,551 +1.73(+0.45%)
May 07, 2024 387.73 388.30 386.90 387.30 2,435,851 +0.29(+0.07%)
May 06, 2024 386.88 387.30 385.39 387.01 2,605,083 +1.67(+0.43%)
May 03, 2024 385.70 386.55 383.63 385.33 4,487,766 +4.52(+1.19%)
May 02, 2024 379.74 381.49 377.49 380.81 3,538,049 +3.33(+0.88%)
May 01, 2024 376.98 382.06 376.58 377.48 5,788,327 +0.76(+0.20%)
Apr 30, 2024 381.04 381.33 376.68 376.73 3,475,022 -5.65(-1.48%)
Apr 29, 2024 381.68 382.60 380.65 382.38 3,277,893 +1.49(+0.39%)
Apr 26, 2024 379.34 381.92 379.12 380.89 4,268,245 +1.38(+0.36%)
Apr 25, 2024 378.38 380.13 376.08 379.51 4,697,706 -3.51(-0.92%)
Apr 24, 2024 383.44 384.03 381.60 383.01 3,571,045 -0.58(-0.15%)
Apr 23, 2024 382.26 384.16 381.49 383.59 3,133,753 +2.64(+0.69%)
Apr 22, 2024 380.31 383.01 378.40 380.95 4,144,018 +2.56(+0.68%)
Apr 19, 2024 377.28 379.62 376.52 378.39 5,097,523 +2.15(+0.57%)
Apr 18, 2024 377.44 379.32 375.25 376.24 4,596,499 +0.39(+0.10%)
Apr 17, 2024 377.60 378.58 374.55 375.85 4,603,271 -0.53(-0.14%)
Apr 16, 2024 378.13 378.32 375.44 376.38 4,399,716 +0.67(+0.18%)
Apr 15, 2024 381.71 382.19 375.00 375.71 4,890,821 -2.55(-0.67%)
Apr 12, 2024 380.69 381.31 377.21 378.26 5,387,904 -4.65(-1.21%)
Apr 11, 2024 383.84 384.44 380.38 382.91 3,988,697 +0.03(+0.01%)
Apr 10, 2024 383.29 384.34 381.41 382.88 5,194,228 -4.31(-1.11%)
Apr 09, 2024 387.97 388.33 384.10 387.19 4,021,471 -0.26(-0.07%)
Apr 08, 2024 387.40 388.49 386.93 387.45 2,441,465 +0.24(+0.06%)
Apr 05, 2024 384.71 388.80 384.44 387.21 4,442,264 +2.83(+0.74%)
Apr 04, 2024 392.36 392.57 383.97 384.38 5,056,892 -5.22(-1.34%)
Apr 03, 2024 390.02 391.26 388.34 389.60 3,550,645 -0.37(-0.09%)
Apr 02, 2024 390.31 390.48 388.63 389.97 4,051,087 -3.68(-0.94%)
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.