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

Dow Industrials SPDR (NY: DIA )

399.21 +0.59 (+0.15%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 31, 2021 311.91 312.86 311.28 311.50 3,984,895 -0.60(-0.19%)
Mar 30, 2021 312.32 312.84 311.13 312.11 4,836,345 -0.79(-0.25%)
Mar 29, 2021 310.67 313.65 310.30 312.90 5,506,677 +0.99(+0.32%)
Mar 26, 2021 309.07 312.17 308.20 311.91 5,253,658 +4.17(+1.36%)
Mar 25, 2021 304.46 308.15 302.49 307.74 5,874,082 +1.99(+0.65%)
Mar 24, 2021 306.88 309.19 305.75 305.75 6,456,999 +0.02(+0.01%)
Mar 23, 2021 307.86 308.96 305.15 305.73 5,369,167 -3.00(-0.97%)
Mar 22, 2021 307.14 309.43 306.65 308.73 4,030,829 +1.16(+0.38%)
Mar 19, 2021 309.53 309.62 306.60 307.57 5,966,265 -2.53(-0.81%)
Mar 18, 2021 310.98 313.39 309.54 310.10 5,717,554 -1.33(-0.43%)
Mar 17, 2021 309.96 311.67 309.18 311.43 4,596,281 +1.80(+0.58%)
Mar 16, 2021 310.56 310.70 309.12 309.63 3,472,573 -1.16(-0.37%)
Mar 15, 2021 309.93 310.93 307.70 310.79 4,737,020 +1.68(+0.54%)
Mar 12, 2021 306.62 309.28 306.46 309.11 4,521,545 +2.81(+0.92%)
Mar 11, 2021 305.72 307.85 304.89 306.30 6,091,904 +1.88(+0.62%)
Mar 10, 2021 301.78 305.34 301.73 304.42 6,837,983 +4.44(+1.48%)
Mar 09, 2021 300.79 302.95 299.82 299.98 6,173,276 +0.34(+0.11%)
Mar 08, 2021 298.23 302.91 297.36 299.64 8,735,828 +2.83(+0.95%)
Mar 05, 2021 294.22 297.57 289.89 296.80 7,451,930 +5.33(+1.83%)
Mar 04, 2021 294.87 296.50 287.80 291.47 9,084,615 -3.21(-1.09%)
Mar 03, 2021 295.58 297.40 294.53 294.69 5,450,066 -1.13(-0.38%)
Mar 02, 2021 297.25 297.92 295.64 295.81 4,322,274 -1.32(-0.44%)
Mar 01, 2021 295.15 298.38 295.12 297.13 5,044,777 +5.78(+1.98%)
Feb 26, 2021 296.03 296.05 290.72 291.35 8,417,927 -4.27(-1.44%)
Feb 25, 2021 301.01 301.21 294.66 295.62 8,056,637 -5.22(-1.74%)
Feb 24, 2021 296.28 301.32 295.81 300.84 4,538,538 +3.90(+1.31%)
Feb 23, 2021 296.36 297.98 293.38 296.94 6,068,924 +0.17(+0.06%)
Feb 22, 2021 294.60 297.98 294.48 296.77 3,163,011 +0.27(+0.09%)
Feb 19, 2021 297.15 297.84 296.18 296.50 2,458,698 -0.04(-0.01%)
Feb 18, 2021 295.78 296.95 294.49 296.54 2,777,134 -0.98(-0.33%)
Feb 17, 2021 295.72 297.81 294.95 297.51 2,141,444 +0.96(+0.32%)
Feb 16, 2021 297.26 297.46 295.89 296.56 1,949,556 +0.51(+0.17%)
Feb 12, 2021 295.33 296.14 294.91 296.05 2,638,444 +0.34(+0.11%)
Feb 11, 2021 296.10 296.73 293.94 295.71 2,058,339 +0.17(+0.06%)
Feb 10, 2021 296.17 296.24 293.48 295.54 3,235,264 +0.54(+0.18%)
Feb 09, 2021 294.38 295.54 293.73 295.00 1,909,195 +0.03(+0.01%)
Feb 08, 2021 293.85 294.97 293.58 294.97 1,785,550 +2.21(+0.75%)
Feb 05, 2021 293.53 293.71 292.13 292.76 2,081,044 +0.82(+0.28%)
Feb 04, 2021 289.29 291.94 289.22 291.94 2,793,617 +3.20(+1.11%)
Feb 03, 2021 287.65 289.38 286.78 288.74 2,212,402 +0.41(+0.14%)
Feb 02, 2021 286.18 289.84 286.16 288.32 3,271,457 +4.51(+1.59%)
Feb 01, 2021 284.06 285.06 282.05 283.81 3,326,026 +2.08(+0.74%)
Jan 29, 2021 285.60 286.41 280.59 281.74 6,310,281 -5.88(-2.05%)
Jan 28, 2021 286.60 290.77 286.45 287.62 6,792,378 +2.64(+0.93%)
Jan 27, 2021 288.06 288.23 283.89 284.98 6,086,168 -5.76(-1.98%)
Jan 26, 2021 291.82 292.43 290.57 290.74 2,357,258 -0.24(-0.08%)
Jan 25, 2021 290.36 291.11 287.20 290.98 4,830,377 -0.30(-0.10%)
Jan 22, 2021 291.18 292.27 290.46 291.29 2,181,180 -1.79(-0.61%)
Jan 21, 2021 293.20 293.86 292.44 293.07 2,052,445 +0.09(+0.03%)
Jan 20, 2021 291.72 293.51 291.26 292.98 2,542,756 +2.30(+0.79%)
Jan 19, 2021 291.65 292.01 290.00 290.67 2,949,759 +1.13(+0.39%)
Jan 15, 2021 289.44 290.67 287.58 289.55 4,266,269 -1.69(-0.58%)
Jan 14, 2021 292.69 293.33 291.09 291.24 3,420,971 -0.55(-0.19%)
Jan 13, 2021 291.79 292.70 291.12 291.79 1,967,378 -0.10(-0.04%)
Jan 12, 2021 291.36 292.37 290.17 291.89 2,436,296 +0.54(+0.18%)
Jan 11, 2021 289.77 292.13 289.71 291.35 2,992,994 -0.82(-0.28%)
Jan 08, 2021 292.37 292.54 289.31 292.17 3,443,823 +0.51(+0.17%)
Jan 07, 2021 290.93 293.05 290.31 291.66 4,364,750 +2.15(+0.74%)
Jan 06, 2021 285.32 291.42 284.68 289.51 7,742,127 +4.11(+1.44%)
Jan 05, 2021 283.61 286.54 283.10 285.41 3,554,361 +1.43(+0.50%)
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.