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

Dow Industrials SPDR (NY: DIA )

393.98 +2.64 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 392.47 395.59 391.90 393.98 3,096,242 +2.64(+0.67%)
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 390.71 391.04 385.83 386.83 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 2,865,549 +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%)
Apr 01, 2024 396.13 396.37 393.06 393.66 3,776,935 -2.42(-0.61%)
Mar 28, 2024 396.37 396.87 395.36 396.08 3,295,650 +0.20(+0.05%)
Mar 27, 2024 393.33 395.90 392.80 395.88 4,444,532 +4.69(+1.20%)
Mar 26, 2024 392.01 392.60 390.97 391.19 3,409,511 -0.10(-0.03%)
Mar 25, 2024 392.25 392.48 391.16 391.29 2,544,218 -1.57(-0.40%)
Mar 22, 2024 396.08 396.37 392.82 392.86 3,169,498 -3.21(-0.81%)
Mar 21, 2024 394.63 397.13 394.13 396.07 4,364,919 +2.75(+0.70%)
Mar 20, 2024 388.50 393.55 388.24 393.32 4,840,279 +4.07(+1.05%)
Mar 19, 2024 386.52 389.43 385.83 389.25 3,316,458 +3.16(+0.82%)
Mar 18, 2024 386.71 387.21 385.85 386.09 2,067,574 +0.73(+0.19%)
Mar 15, 2024 386.10 387.61 384.40 385.36 4,587,728 -2.13(-0.55%)
Mar 14, 2024 389.57 389.81 385.27 387.49 4,485,336 -1.14(-0.29%)
Mar 13, 2024 389.10 390.19 387.48 388.63 2,803,598 +0.43(+0.11%)
Mar 12, 2024 386.67 388.85 385.27 388.20 3,295,562 +2.35(+0.61%)
Mar 11, 2024 384.36 386.08 382.95 385.85 3,416,234 +0.43(+0.11%)
Mar 08, 2024 385.67 387.84 385.14 385.42 4,285,247 -0.46(-0.12%)
Mar 07, 2024 386.50 387.14 385.26 385.88 2,983,145 +1.26(+0.33%)
Mar 06, 2024 385.92 386.56 383.57 384.62 3,057,930 +0.98(+0.26%)
Mar 05, 2024 386.42 386.71 382.37 383.63 4,157,910 -4.01(-1.04%)
Mar 04, 2024 386.77 388.66 386.77 387.65 3,067,152 -1.07(-0.28%)
Mar 01, 2024 387.27 389.02 386.31 388.72 3,883,185 +1.35(+0.35%)
Feb 29, 2024 388.11 388.52 385.88 387.37 3,045,830 +0.35(+0.09%)
Feb 28, 2024 385.37 387.16 385.04 387.02 3,334,943 -0.06(-0.02%)
Feb 27, 2024 387.78 387.87 386.18 387.08 2,384,932 -1.04(-0.27%)
Feb 26, 2024 388.86 389.81 387.65 388.12 1,926,081 -0.57(-0.15%)
Feb 23, 2024 389.18 390.24 388.33 388.69 3,474,563 +0.73(+0.19%)
Feb 22, 2024 385.79 388.88 385.34 387.96 5,020,869 +4.46(+1.16%)
Feb 21, 2024 382.41 383.62 380.78 383.50 3,047,786 +0.36(+0.09%)
Feb 20, 2024 382.96 384.01 382.00 383.14 3,316,769 -0.50(-0.13%)
Feb 16, 2024 384.61 385.68 383.15 383.63 3,797,611 -1.44(-0.37%)
Feb 15, 2024 382.04 385.15 381.73 385.07 3,523,738 +3.93(+1.03%)
Feb 14, 2024 380.86 381.40 378.94 381.15 3,492,982 +1.46(+0.38%)
Feb 13, 2024 381.92 382.01 377.35 379.69 5,367,833 -5.25(-1.36%)
Feb 12, 2024 383.33 386.22 383.28 384.94 2,429,976 +1.38(+0.36%)
Feb 09, 2024 384.02 384.33 382.60 383.56 3,555,354 -0.62(-0.16%)
Feb 08, 2024 384.30 384.49 382.36 384.18 2,567,760 +0.68(+0.18%)
Feb 07, 2024 383.23 384.28 382.50 383.51 2,819,337 +1.58(+0.41%)
Feb 06, 2024 380.78 382.22 380.36 381.93 2,525,586 +1.49(+0.39%)
Feb 05, 2024 382.83 382.83 378.99 380.44 3,787,630 -2.82(-0.73%)
Feb 02, 2024 380.85 384.61 380.10 383.26 3,372,579 +1.31(+0.34%)
Feb 01, 2024 378.28 382.00 377.85 381.95 3,676,855 +3.70(+0.98%)
Jan 31, 2024 382.06 382.66 378.22 378.25 4,503,546 -3.09(-0.81%)
Jan 30, 2024 379.69 381.80 379.36 381.34 2,765,159 +1.17(+0.31%)
Jan 29, 2024 377.88 380.27 377.43 380.17 2,749,524 +2.20(+0.58%)
Jan 26, 2024 376.87 379.00 376.84 377.97 3,247,532 +0.60(+0.16%)
Jan 25, 2024 375.97 377.45 374.83 377.37 3,541,107 +2.37(+0.63%)
Jan 24, 2024 377.10 377.51 374.85 375.00 3,991,540 -0.94(-0.25%)
Jan 23, 2024 376.26 376.74 374.89 375.94 3,136,132 -1.02(-0.27%)
Jan 22, 2024 376.58 377.96 375.98 376.96 5,475,548 +1.46(+0.39%)
Jan 19, 2024 372.70 376.27 371.40 375.50 5,261,677 +3.97(+1.07%)
Jan 18, 2024 368.98 372.05 368.11 371.53 3,985,177 +2.07(+0.56%)
Jan 17, 2024 368.50 370.48 368.09 369.46 4,398,397 -0.93(-0.25%)
Jan 16, 2024 371.69 372.25 368.79 370.39 4,524,569 -2.23(-0.60%)
Jan 12, 2024 374.18 374.94 371.45 372.62 3,850,548 -1.25(-0.33%)
Jan 11, 2024 374.47 374.81 370.98 373.87 4,126,035 +0.22(+0.06%)
Jan 10, 2024 372.27 374.17 372.01 373.65 2,737,816 +1.75(+0.47%)
Jan 09, 2024 371.52 372.31 370.48 371.90 3,258,586 -1.65(-0.44%)
Jan 08, 2024 370.13 373.67 369.21 373.55 4,642,966 +2.18(+0.59%)
Jan 05, 2024 371.16 372.96 369.95 371.36 5,429,158 +0.10(+0.03%)
Jan 04, 2024 371.56 373.92 371.13 371.26 4,286,788 +0.33(+0.09%)
Jan 03, 2024 372.29 372.83 370.63 370.94 6,434,997 -2.85(-0.76%)
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.