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

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 29, 2023 373.17 373.68 371.51 373.09 3,398,596 -0.16(-0.04%)
Dec 28, 2023 372.75 373.91 372.75 373.25 2,644,087 +0.46(+0.12%)
Dec 27, 2023 371.34 373.01 371.00 372.79 3,090,144 +1.20(+0.32%)
Dec 26, 2023 369.94 372.32 369.84 371.59 2,233,680 +1.53(+0.41%)
Dec 22, 2023 369.90 371.55 368.85 370.06 3,364,381 -0.08(-0.02%)
Dec 21, 2023 369.15 370.38 367.44 370.13 3,865,223 +3.05(+0.83%)
Dec 20, 2023 370.92 372.57 366.90 367.08 4,542,449 -4.65(-1.25%)
Dec 19, 2023 369.50 371.80 369.38 371.74 3,780,887 +2.50(+0.68%)
Dec 18, 2023 369.55 370.12 369.03 369.24 3,438,011 +0.35(+0.09%)
Dec 15, 2023 368.02 369.65 367.61 368.90 7,299,651 +0.13(+0.04%)
Dec 14, 2023 368.15 369.10 366.72 368.76 5,550,158 +1.57(+0.43%)
Dec 13, 2023 362.12 367.19 361.52 367.19 4,340,887 +5.26(+1.45%)
Dec 12, 2023 360.94 362.20 359.97 361.93 3,277,909 +1.70(+0.47%)
Dec 11, 2023 359.15 360.41 358.56 360.23 3,712,637 +1.55(+0.43%)
Dec 08, 2023 357.34 359.23 356.96 358.68 2,966,661 +1.27(+0.36%)
Dec 07, 2023 357.53 357.93 356.52 357.41 3,333,824 +0.60(+0.17%)
Dec 06, 2023 358.37 359.11 356.42 356.80 5,724,441 -0.68(-0.19%)
Dec 05, 2023 357.44 357.83 356.29 357.49 5,434,840 -0.72(-0.20%)
Dec 04, 2023 356.73 358.51 356.61 358.21 4,324,210 -0.40(-0.11%)
Dec 01, 2023 355.62 358.81 355.46 358.61 5,926,780 +3.01(+0.85%)
Nov 30, 2023 352.35 355.78 352.09 355.60 4,138,759 +5.28(+1.51%)
Nov 29, 2023 350.63 351.78 350.04 350.31 2,764,555 +0.53(+0.15%)
Nov 28, 2023 349.17 350.80 348.77 349.78 2,791,590 +0.78(+0.22%)
Nov 27, 2023 349.31 349.81 348.47 349.00 2,563,284 -0.47(-0.14%)
Nov 24, 2023 348.84 349.62 348.72 349.47 1,260,501 +1.22(+0.35%)
Nov 22, 2023 347.59 348.82 347.20 348.25 3,530,728 +1.72(+0.50%)
Nov 21, 2023 346.82 346.92 346.08 346.53 1,871,386 -0.69(-0.20%)
Nov 20, 2023 344.83 347.93 344.80 347.22 2,940,231 +2.06(+0.60%)
Nov 17, 2023 345.50 345.94 344.47 345.16 2,085,137 +0.12(+0.03%)
Nov 16, 2023 344.61 345.81 343.79 345.04 3,901,297 -0.25(-0.07%)
Nov 15, 2023 344.32 345.79 344.02 345.29 3,193,493 +1.82(+0.53%)
Nov 14, 2023 342.58 344.55 341.74 343.46 4,882,670 +4.78(+1.41%)
Nov 13, 2023 337.51 339.40 337.36 338.68 2,661,090 +0.55(+0.16%)
Nov 10, 2023 335.96 338.42 334.44 338.13 3,315,837 +3.85(+1.15%)
Nov 09, 2023 337.15 337.19 333.95 334.29 3,994,311 -1.98(-0.59%)
Nov 08, 2023 337.24 337.72 335.11 336.27 2,825,395 -0.41(-0.12%)
Nov 07, 2023 335.88 337.20 335.46 336.68 2,830,386 +0.49(+0.15%)
Nov 06, 2023 336.01 336.78 335.06 336.19 2,804,154 +0.42(+0.13%)
Nov 03, 2023 335.28 336.76 334.56 335.77 4,105,268 +2.19(+0.66%)
Nov 02, 2023 330.02 333.70 329.65 333.58 5,432,575 +5.63(+1.72%)
Nov 01, 2023 326.21 328.62 325.40 327.95 4,610,670 +2.17(+0.67%)
Oct 31, 2023 324.50 325.98 323.18 325.78 3,696,573 +1.23(+0.38%)
Oct 30, 2023 321.75 325.33 321.73 324.55 4,683,068 +4.97(+1.55%)
Oct 27, 2023 323.18 323.22 318.61 319.58 4,825,976 -3.58(-1.11%)
Oct 26, 2023 325.46 326.31 322.70 323.16 4,945,385 -2.49(-0.77%)
Oct 25, 2023 327.50 327.96 325.14 325.65 3,883,138 -1.07(-0.33%)
Oct 24, 2023 326.29 327.97 325.16 326.73 3,634,549 +2.09(+0.64%)
Oct 23, 2023 325.21 327.60 324.20 324.64 4,129,900 -1.84(-0.56%)
Oct 20, 2023 328.64 329.48 326.42 326.48 4,129,542 -2.70(-0.82%)
Oct 19, 2023 331.72 333.62 328.83 329.18 5,277,766 -2.47(-0.75%)
Oct 18, 2023 334.72 334.95 331.04 331.66 4,202,519 -3.31(-0.99%)
Oct 17, 2023 333.33 336.47 333.27 334.97 3,832,803 +0.10(+0.03%)
Oct 16, 2023 333.76 335.87 333.41 334.87 4,028,448 +3.16(+0.95%)
Oct 13, 2023 332.49 334.59 330.56 331.71 5,233,502 +0.40(+0.12%)
Oct 12, 2023 333.76 333.76 329.63 331.30 3,364,398 -1.73(-0.52%)
Oct 11, 2023 333.19 333.83 331.19 333.04 2,814,592 +0.57(+0.17%)
Oct 10, 2023 332.22 334.00 331.06 332.46 3,825,370 +1.34(+0.40%)
Oct 09, 2023 328.03 331.41 327.68 331.12 3,811,803 +1.96(+0.60%)
Oct 06, 2023 325.47 330.68 323.63 329.16 4,558,633 +2.89(+0.88%)
Oct 05, 2023 325.93 326.85 324.52 326.28 3,218,326 +0.18(+0.05%)
Oct 04, 2023 325.25 326.56 323.75 326.10 4,949,206 +1.00(+0.31%)
Oct 03, 2023 327.92 328.95 324.18 325.11 4,943,393 -4.05(-1.23%)
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.