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 (%)
Jul 29, 2022 313.37 316.98 312.79 316.39 3,350,750 +3.30(+1.05%)
Jul 28, 2022 310.41 313.94 307.87 313.09 2,790,252 +3.10(+1.00%)
Jul 27, 2022 306.97 311.36 306.17 309.99 3,462,754 +4.30(+1.41%)
Jul 26, 2022 306.98 307.55 305.26 305.68 2,182,134 -2.33(-0.76%)
Jul 25, 2022 308.12 308.43 306.37 308.01 4,152,800 +0.87(+0.28%)
Jul 22, 2022 309.75 310.17 305.49 307.15 3,390,703 -1.30(-0.42%)
Jul 21, 2022 305.77 308.48 303.60 308.45 2,242,122 +1.61(+0.52%)
Jul 20, 2022 306.36 307.50 304.63 306.84 3,366,176 +0.61(+0.20%)
Jul 19, 2022 301.38 306.51 300.99 306.23 3,115,057 +7.18(+2.40%)
Jul 18, 2022 303.97 304.54 298.17 299.05 2,434,457 -1.94(-0.64%)
Jul 15, 2022 299.20 301.10 297.61 300.99 3,144,973 +6.15(+2.09%)
Jul 14, 2022 291.24 295.28 290.09 294.83 3,005,463 -1.30(-0.44%)
Jul 13, 2022 294.63 298.24 293.59 296.13 3,615,820 -2.14(-0.72%)
Jul 12, 2022 298.84 301.72 296.96 298.27 2,915,085 -1.66(-0.55%)
Jul 11, 2022 299.90 301.90 299.43 299.94 2,734,147 -1.69(-0.56%)
Jul 08, 2022 301.67 303.25 300.39 301.63 2,176,415 -0.47(-0.16%)
Jul 07, 2022 300.74 302.41 299.85 302.10 2,355,197 +3.41(+1.14%)
Jul 06, 2022 298.30 300.50 296.32 298.69 2,589,807 +0.67(+0.23%)
Jul 05, 2022 295.03 298.07 292.12 298.02 3,906,155 -1.10(-0.37%)
Jul 01, 2022 295.80 299.56 293.27 299.12 3,445,041 +2.92(+0.98%)
Jun 30, 2022 295.17 298.13 292.77 296.20 4,273,088 -2.15(-0.72%)
Jun 29, 2022 298.69 299.72 297.17 298.35 2,552,210 +0.68(+0.23%)
Jun 28, 2022 304.07 306.72 297.56 297.67 3,146,907 -4.83(-1.60%)
Jun 27, 2022 303.50 303.97 301.55 302.50 1,970,247 -0.63(-0.21%)
Jun 24, 2022 297.53 303.23 297.45 303.13 3,444,826 +7.97(+2.70%)
Jun 23, 2022 294.13 295.47 291.35 295.16 3,721,748 +2.05(+0.70%)
Jun 22, 2022 290.15 296.07 289.96 293.11 6,603,272 -0.65(-0.22%)
Jun 21, 2022 291.64 294.90 291.20 293.77 3,371,993 +6.32(+2.20%)
Jun 17, 2022 287.01 290.20 285.20 287.44 4,923,810 -0.47(-0.16%)
Jun 16, 2022 289.33 289.60 286.11 287.92 5,142,722 -7.04(-2.39%)
Jun 15, 2022 294.15 298.26 290.18 294.95 7,353,112 +2.81(+0.96%)
Jun 14, 2022 294.36 295.14 289.86 292.14 3,874,851 -1.23(-0.42%)
Jun 13, 2022 295.21 297.25 292.00 293.37 6,574,568 -8.44(-2.80%)
Jun 10, 2022 305.59 306.03 301.76 301.81 4,754,048 -8.28(-2.67%)
Jun 09, 2022 315.05 316.80 310.13 310.09 2,693,466 -6.12(-1.94%)
Jun 08, 2022 317.35 318.66 315.43 316.22 2,116,852 -2.68(-0.84%)
Jun 07, 2022 313.76 319.18 313.76 318.89 2,522,866 +2.61(+0.83%)
Jun 06, 2022 318.34 319.44 315.40 316.28 2,038,382 +0.10(+0.03%)
Jun 03, 2022 316.69 318.47 315.59 316.19 4,323,641 -3.28(-1.03%)
Jun 02, 2022 315.42 319.48 312.36 319.47 3,872,750 +4.23(+1.34%)
Jun 01, 2022 319.13 319.64 313.07 315.24 3,874,759 -1.77(-0.56%)
May 31, 2022 316.98 319.26 314.56 317.00 4,532,849 -1.79(-0.56%)
May 27, 2022 313.98 318.86 313.76 318.80 2,888,552 +5.39(+1.72%)
May 26, 2022 310.04 314.67 310.00 313.40 3,404,555 +4.96(+1.61%)
May 25, 2022 305.27 309.65 304.76 308.44 4,803,463 +1.81(+0.59%)
May 24, 2022 303.92 307.36 301.09 306.63 5,476,700 +0.53(+0.17%)
May 23, 2022 302.72 306.87 302.20 306.10 4,668,070 +6.16(+2.06%)
May 20, 2022 302.21 302.48 294.04 299.93 4,826,944 -0.01(-0.01%)
May 19, 2022 298.93 302.98 297.70 299.95 4,002,101 -2.27(-0.75%)
May 18, 2022 310.51 310.69 301.15 302.22 3,815,289 -11.06(-3.53%)
May 17, 2022 313.02 313.54 309.79 313.28 3,461,575 +4.14(+1.34%)
May 16, 2022 308.12 311.81 306.19 309.14 3,853,128 +0.53(+0.17%)
May 13, 2022 306.80 309.38 305.38 308.62 4,423,720 +4.40(+1.45%)
May 12, 2022 303.22 305.94 299.33 304.22 7,086,869 -0.79(-0.26%)
May 11, 2022 308.15 312.29 304.72 305.01 9,783,905 -3.23(-1.05%)
May 10, 2022 312.71 313.77 305.58 308.23 8,052,870 -0.74(-0.24%)
May 09, 2022 311.25 312.58 307.79 308.97 8,161,136 -6.20(-1.97%)
May 06, 2022 313.89 316.68 311.03 315.17 11,113,743 -1.12(-0.35%)
May 05, 2022 323.56 323.95 313.10 316.29 9,468,849 -9.91(-3.04%)
May 04, 2022 317.78 326.76 316.25 326.20 11,034,786 +8.95(+2.82%)
May 03, 2022 317.19 319.33 315.21 317.25 6,317,548 +0.49(+0.15%)
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.