Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 330.94 331.15 328.90 330.01 1,822,581 -0.50(-0.15%)
May 05, 2023 328.08 331.26 327.77 330.51 3,609,428 +5.30(+1.63%)
May 04, 2023 327.12 327.43 323.28 325.21 3,637,964 -2.73(-0.83%)
May 03, 2023 330.90 331.93 327.76 327.94 3,996,754 -2.71(-0.82%)
May 02, 2023 333.66 333.72 328.13 330.64 3,335,075 -3.43(-1.03%)
May 01, 2023 334.80 336.26 333.97 334.07 2,338,332 -0.66(-0.20%)
Apr 28, 2023 330.96 334.74 330.90 334.73 3,719,857 +2.78(+0.84%)
Apr 27, 2023 328.00 332.32 327.66 331.95 3,120,645 +5.15(+1.58%)
Apr 26, 2023 329.40 330.24 326.17 326.80 3,646,244 -2.34(-0.71%)
Apr 25, 2023 331.92 332.42 329.01 329.13 2,791,926 -3.36(-1.01%)
Apr 24, 2023 331.67 332.65 330.98 332.49 2,330,815 +0.63(+0.19%)
Apr 21, 2023 332.01 332.32 330.59 331.86 2,516,561 +0.34(+0.10%)
Apr 20, 2023 331.01 332.41 330.44 331.52 2,218,113 -1.02(-0.31%)
Apr 19, 2023 332.66 333.17 331.76 332.54 2,909,614 -0.80(-0.24%)
Apr 18, 2023 333.48 333.75 331.48 333.34 2,231,486 -0.12(-0.04%)
Apr 17, 2023 332.67 333.47 331.56 333.46 2,266,374 +1.06(+0.32%)
Apr 14, 2023 333.48 334.37 330.90 332.40 3,168,099 -1.50(-0.45%)
Apr 13, 2023 330.66 334.10 329.68 333.90 3,096,073 +3.69(+1.12%)
Apr 12, 2023 332.17 332.56 329.57 330.21 3,419,865 -0.28(-0.09%)
Apr 11, 2023 329.92 331.45 329.63 330.49 2,387,980 +0.92(+0.28%)
Apr 10, 2023 327.65 329.57 327.09 329.57 2,887,369 +1.04(+0.32%)
Apr 06, 2023 327.99 328.93 326.94 328.53 2,378,505 +0.08(+0.02%)
Apr 05, 2023 327.65 329.07 327.41 328.45 2,870,921 +0.86(+0.26%)
Apr 04, 2023 329.52 329.87 326.31 327.59 2,496,030 -1.93(-0.59%)
Apr 03, 2023 327.25 329.86 327.17 329.52 3,557,880 +3.23(+0.99%)
Mar 31, 2023 323.32 326.46 323.25 326.30 2,892,328 +4.06(+1.26%)
Mar 30, 2023 322.63 322.69 320.51 322.23 2,534,480 +1.37(+0.43%)
Mar 29, 2023 320.37 320.95 319.11 320.86 2,580,127 +3.21(+1.01%)
Mar 28, 2023 317.83 319.46 316.70 317.65 2,585,610 -0.49(-0.15%)
Mar 27, 2023 318.42 319.38 317.15 318.14 3,619,428 +1.95(+0.62%)
Mar 24, 2023 313.38 316.33 311.86 316.19 4,572,399 +1.45(+0.46%)
Mar 23, 2023 315.22 318.84 312.44 314.74 4,864,187 +0.65(+0.21%)
Mar 22, 2023 319.46 321.33 313.97 314.09 4,460,594 -5.34(-1.67%)
Mar 21, 2023 319.23 319.64 317.19 319.43 3,594,453 +3.26(+1.03%)
Mar 20, 2023 313.26 316.61 313.26 316.17 4,784,720 +3.73(+1.19%)
Mar 17, 2023 314.62 314.99 311.13 312.44 5,417,954 -3.82(-1.21%)
Mar 16, 2023 310.79 316.57 309.59 316.26 6,721,026 +3.63(+1.16%)
Mar 15, 2023 310.05 312.89 308.16 312.63 6,658,874 -2.59(-0.82%)
Mar 14, 2023 315.24 316.71 311.82 315.23 4,865,156 +3.30(+1.06%)
Mar 13, 2023 309.91 316.18 309.81 311.93 6,981,028 -0.89(-0.28%)
Mar 10, 2023 315.57 317.85 311.55 312.82 7,912,722 -3.28(-1.04%)
Mar 09, 2023 322.59 323.30 315.43 316.10 4,861,670 -5.29(-1.65%)
Mar 08, 2023 321.81 322.38 319.54 321.39 3,237,763 -0.37(-0.12%)
Mar 07, 2023 327.44 327.68 321.61 321.76 5,111,574 -5.69(-1.74%)
Mar 06, 2023 327.40 328.85 326.96 327.44 2,699,320 +0.46(+0.14%)
Mar 03, 2023 324.35 327.20 323.27 326.99 3,100,501 +3.69(+1.14%)
Mar 02, 2023 320.49 324.04 319.74 323.30 3,114,844 +3.37(+1.05%)
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.