Skip to main content

Dow Industrials SPDR (NY: DIA )

379.87 -4.67 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 382.31 382.93 378.81 379.87 5,365,090 -4.67(-1.21%)
Apr 11, 2024 385.47 386.08 382.00 384.54 3,971,808 +0.03(+0.01%)
Apr 10, 2024 384.92 385.97 383.03 384.51 5,172,234 -4.33(-1.11%)
Apr 09, 2024 389.62 389.98 385.73 388.84 4,004,443 -0.26(-0.07%)
Apr 08, 2024 389.05 390.14 388.57 389.10 2,431,127 +0.24(+0.06%)
Apr 05, 2024 386.35 390.45 386.08 388.86 4,423,454 +2.84(+0.74%)
Apr 04, 2024 394.03 394.24 385.60 386.02 5,035,480 -5.24(-1.34%)
Apr 03, 2024 391.68 392.92 389.99 391.26 3,535,611 -0.37(-0.09%)
Apr 02, 2024 391.97 392.14 390.28 391.63 4,033,934 -3.70(-0.94%)
Apr 01, 2024 397.82 398.05 394.73 395.33 3,760,943 -2.43(-0.61%)
Mar 28, 2024 398.06 398.56 397.04 397.76 3,281,696 +0.20(+0.05%)
Mar 27, 2024 395.00 397.58 394.47 397.56 4,425,713 +4.71(+1.20%)
Mar 26, 2024 393.68 394.27 392.63 392.85 3,395,074 -0.10(-0.03%)
Mar 25, 2024 393.92 394.15 392.82 392.95 2,533,445 -1.58(-0.40%)
Mar 22, 2024 397.76 398.06 394.49 394.53 3,156,078 -3.22(-0.81%)
Mar 21, 2024 396.31 398.82 395.81 397.75 4,346,437 +2.76(+0.70%)
Mar 20, 2024 390.15 395.22 389.89 394.99 4,819,784 +4.09(+1.05%)
Mar 19, 2024 388.16 391.09 387.47 390.90 3,302,415 +3.17(+0.82%)
Mar 18, 2024 388.35 388.86 387.49 387.73 2,058,820 +0.73(+0.19%)
Mar 15, 2024 387.74 389.26 386.04 387.00 4,568,302 -2.14(-0.55%)
Mar 14, 2024 391.23 391.47 386.91 389.14 4,466,343 -1.15(-0.29%)
Mar 13, 2024 390.75 391.85 389.13 390.28 2,791,727 +0.43(+0.11%)
Mar 12, 2024 388.31 390.50 386.91 389.86 3,281,608 +2.36(+0.61%)
Mar 11, 2024 385.99 387.72 384.58 387.49 3,401,768 +0.43(+0.11%)
Mar 08, 2024 387.31 389.49 386.78 387.06 4,267,102 -0.46(-0.12%)
Mar 07, 2024 388.14 388.79 386.90 387.52 2,970,514 +1.27(+0.33%)
Mar 06, 2024 387.56 388.20 385.21 386.25 3,044,982 +0.99(+0.26%)
Mar 05, 2024 388.06 388.36 384.00 385.27 4,140,304 -4.03(-1.04%)
Mar 04, 2024 388.42 390.31 388.42 389.30 3,054,165 -1.08(-0.28%)
Mar 01, 2024 388.92 390.67 387.95 390.37 3,866,743 +1.36(+0.35%)
Feb 29, 2024 389.75 390.17 387.52 389.02 3,032,933 +0.35(+0.09%)
Feb 28, 2024 387.01 388.81 386.67 388.67 3,320,822 -0.06(-0.02%)
Feb 27, 2024 389.43 389.52 387.82 388.73 2,374,834 -1.05(-0.27%)
Feb 26, 2024 390.51 391.47 389.30 389.77 1,917,926 -0.57(-0.15%)
Feb 23, 2024 390.83 391.90 389.99 390.34 3,459,850 +0.74(+0.19%)
Feb 22, 2024 387.43 390.53 386.98 389.61 4,999,609 +4.48(+1.16%)
Feb 21, 2024 384.04 385.25 382.40 385.13 3,034,881 +0.36(+0.09%)
Feb 20, 2024 384.59 385.64 383.62 384.77 3,302,725 -0.50(-0.13%)
Feb 16, 2024 386.24 387.32 384.78 385.27 3,781,531 -1.44(-0.37%)
Feb 15, 2024 383.66 386.79 383.35 386.71 3,508,817 +3.94(+1.03%)
Feb 14, 2024 382.48 383.02 380.56 382.77 3,478,192 +1.46(+0.38%)
Feb 13, 2024 383.54 383.63 378.95 381.30 5,345,104 -5.27(-1.36%)
Feb 12, 2024 384.96 387.87 384.91 386.57 2,419,686 +1.38(+0.36%)
Feb 09, 2024 385.65 385.96 384.23 385.19 3,540,300 -0.63(-0.16%)
Feb 08, 2024 385.93 386.13 383.98 385.81 2,556,887 +0.68(+0.18%)
Feb 07, 2024 384.86 385.91 384.12 385.14 2,807,398 +1.58(+0.41%)
Feb 06, 2024 382.40 383.85 381.98 383.55 2,514,892 +1.49(+0.39%)
Feb 05, 2024 384.46 384.46 380.61 382.06 3,771,592 -2.83(-0.74%)
Feb 02, 2024 382.47 386.24 381.72 384.89 3,358,298 +1.31(+0.34%)
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.