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

Dow Industrials SPDR (NY: DIA )

329.52 -1.00 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2023 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 (%)
May 30, 2023 330.65 331.31 328.92 330.52 3,471,419 -0.32(-0.10%)
May 26, 2023 328.13 331.62 327.92 330.84 3,580,044 +3.09(+0.94%)
May 25, 2023 328.07 328.73 325.82 327.75 3,497,124 -0.26(-0.08%)
May 24, 2023 330.00 330.24 327.48 328.01 2,974,763 -2.60(-0.79%)
May 23, 2023 331.76 333.10 330.08 330.61 2,523,155 -2.29(-0.69%)
May 22, 2023 334.12 335.14 332.02 332.90 2,548,243 -1.29(-0.39%)
May 19, 2023 335.96 336.45 333.22 334.19 3,706,732 -1.14(-0.34%)
May 18, 2023 333.18 335.71 332.03 335.33 3,551,240 +1.45(+0.43%)
May 17, 2023 331.42 334.45 330.18 333.89 3,070,457 +4.25(+1.29%)
May 16, 2023 331.99 332.35 329.57 329.64 2,272,941 -3.41(-1.02%)
May 15, 2023 332.79 333.54 331.14 333.05 2,174,639 +0.57(+0.17%)
May 12, 2023 333.70 333.73 330.59 332.48 2,642,068 -0.13(-0.04%)
May 11, 2023 333.02 333.15 330.75 332.61 2,754,352 -2.15(-0.64%)
May 10, 2023 336.67 337.12 331.77 334.76 3,372,093 -0.28(-0.08%)
May 09, 2023 334.69 335.95 334.43 335.05 1,928,958 -0.45(-0.13%)
May 08, 2023 336.44 336.66 334.37 335.49 1,792,774 -0.51(-0.15%)
May 05, 2023 333.54 336.77 333.22 336.00 3,550,399 +5.39(+1.63%)
May 04, 2023 332.56 332.87 328.66 330.61 3,578,469 -2.77(-0.83%)
May 03, 2023 336.40 337.45 333.21 333.39 3,931,391 -2.75(-0.82%)
May 02, 2023 339.21 339.27 333.59 336.14 3,280,533 -3.48(-1.03%)
May 01, 2023 340.36 341.85 339.52 339.62 2,300,091 -0.67(-0.20%)
Apr 28, 2023 336.46 340.30 336.40 340.29 3,659,023 +2.82(+0.84%)
Apr 27, 2023 333.46 337.85 333.11 337.47 3,069,610 +5.24(+1.58%)
Apr 26, 2023 334.88 335.73 331.59 332.23 3,586,614 -2.38(-0.71%)
Apr 25, 2023 337.44 337.95 334.48 334.61 2,746,267 -3.41(-1.01%)
Apr 24, 2023 337.18 338.18 336.48 338.02 2,292,697 +0.64(+0.19%)
Apr 21, 2023 337.53 337.85 336.08 337.38 2,475,405 +0.34(+0.10%)
Apr 20, 2023 336.52 337.93 335.94 337.04 2,181,838 -1.04(-0.31%)
Apr 19, 2023 338.19 338.71 337.27 338.07 2,862,031 -0.81(-0.24%)
Apr 18, 2023 339.02 339.30 336.99 338.88 2,194,993 -0.12(-0.04%)
Apr 17, 2023 338.20 339.01 337.08 339.00 2,229,310 +1.08(+0.32%)
Apr 14, 2023 339.02 339.93 336.40 337.92 3,116,289 -1.53(-0.45%)
Apr 13, 2023 336.16 339.66 335.16 339.45 3,045,442 +3.75(+1.12%)
Apr 12, 2023 337.69 338.09 335.05 335.70 3,363,937 -0.29(-0.09%)
Apr 11, 2023 335.40 336.96 335.11 335.99 2,348,927 +0.94(+0.28%)
Apr 10, 2023 333.10 335.05 332.53 335.05 2,840,150 +1.06(+0.32%)
Apr 06, 2023 333.45 334.40 332.38 333.99 2,339,607 +0.08(+0.02%)
Apr 05, 2023 333.10 334.54 332.86 333.91 2,823,970 +0.88(+0.26%)
Apr 04, 2023 335.00 335.35 331.73 333.04 2,455,211 -1.97(-0.59%)
Apr 03, 2023 332.69 335.34 332.61 335.00 3,499,694 +3.28(+0.99%)
Mar 31, 2023 328.70 331.89 328.62 331.72 2,845,027 +4.13(+1.26%)
Mar 30, 2023 327.99 328.06 325.84 327.59 2,493,031 +1.40(+0.43%)
Mar 29, 2023 325.70 326.28 324.41 326.19 2,537,932 +3.26(+1.01%)
Mar 28, 2023 323.11 324.77 321.97 322.93 2,543,325 -0.50(-0.15%)
Mar 27, 2023 323.71 324.69 322.43 323.43 3,560,236 +1.99(+0.62%)
Mar 24, 2023 318.59 321.59 317.05 321.45 4,497,623 +1.48(+0.46%)
Mar 23, 2023 320.46 324.14 317.64 319.97 4,784,639 +0.66(+0.21%)
Mar 22, 2023 324.77 326.67 319.19 319.31 4,387,646 -5.42(-1.67%)
Mar 21, 2023 324.54 324.96 322.47 324.74 3,535,669 +3.31(+1.03%)
Mar 20, 2023 318.47 321.88 318.47 321.43 4,706,471 +3.79(+1.19%)
Mar 17, 2023 319.85 320.22 316.30 317.64 5,329,350 -3.88(-1.21%)
Mar 16, 2023 315.96 321.84 314.74 321.52 6,611,112 +3.69(+1.16%)
Mar 15, 2023 315.20 318.10 313.28 317.83 6,549,975 -2.64(-0.82%)
Mar 14, 2023 320.49 321.98 317.00 320.47 4,785,591 +3.35(+1.06%)
Mar 13, 2023 315.06 321.44 314.96 317.11 6,866,860 -0.91(-0.28%)
Mar 10, 2023 320.81 323.13 316.73 318.02 7,783,317 -3.33(-1.04%)
Mar 09, 2023 327.95 328.67 320.68 321.35 4,782,162 -5.38(-1.65%)
Mar 08, 2023 327.16 327.74 324.85 326.73 3,184,812 -0.38(-0.12%)
Mar 07, 2023 332.88 333.13 326.96 327.11 5,027,979 -5.78(-1.74%)
Mar 06, 2023 332.84 334.32 332.39 332.89 2,655,176 +0.47(+0.14%)
Mar 03, 2023 329.75 332.64 328.65 332.42 3,049,795 +3.75(+1.14%)
Mar 02, 2023 325.82 329.43 325.05 328.67 3,063,904 +3.42(+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.