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

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 29, 2022 314.06 317.68 313.49 317.10 3,343,284 +3.31(+1.05%)
Jul 28, 2022 311.10 314.64 308.56 313.79 2,784,035 +3.11(+1.00%)
Jul 27, 2022 307.66 312.06 306.85 310.68 3,455,039 +4.31(+1.41%)
Jul 26, 2022 307.67 308.24 305.94 306.37 2,177,273 -2.34(-0.76%)
Jul 25, 2022 308.81 309.12 307.05 308.70 4,143,548 +0.87(+0.28%)
Jul 22, 2022 310.44 310.86 306.17 307.83 3,383,148 -1.30(-0.42%)
Jul 21, 2022 306.45 309.16 304.28 309.13 2,237,127 +1.61(+0.52%)
Jul 20, 2022 307.04 308.19 305.31 307.52 3,358,676 +0.61(+0.20%)
Jul 19, 2022 302.05 307.20 301.66 306.92 3,108,117 +7.20(+2.40%)
Jul 18, 2022 304.65 305.22 298.83 299.72 2,429,033 -1.94(-0.64%)
Jul 15, 2022 299.87 301.77 298.27 301.66 3,137,966 +6.16(+2.09%)
Jul 14, 2022 291.89 295.94 290.74 295.49 2,998,767 -1.30(-0.44%)
Jul 13, 2022 295.29 298.91 294.25 296.80 3,607,764 -2.14(-0.72%)
Jul 12, 2022 299.51 302.39 297.62 298.94 2,908,590 -1.67(-0.55%)
Jul 11, 2022 300.57 302.57 300.09 300.61 2,728,055 -1.70(-0.56%)
Jul 08, 2022 302.34 303.92 301.06 302.30 2,171,566 -0.47(-0.16%)
Jul 07, 2022 301.42 303.08 300.52 302.77 2,349,950 +3.41(+1.14%)
Jul 06, 2022 298.97 301.17 296.98 299.36 2,584,037 +0.68(+0.23%)
Jul 05, 2022 295.69 298.73 292.77 298.69 3,897,452 -1.10(-0.37%)
Jul 01, 2022 296.46 300.23 293.92 299.79 3,437,366 +2.92(+0.98%)
Jun 30, 2022 295.83 298.79 293.42 296.86 4,263,567 -2.15(-0.72%)
Jun 29, 2022 299.35 300.39 297.84 299.01 2,546,524 +0.69(+0.23%)
Jun 28, 2022 304.75 307.40 298.22 298.33 3,139,895 -4.84(-1.60%)
Jun 27, 2022 304.17 304.65 302.23 303.17 1,965,857 -0.64(-0.21%)
Jun 24, 2022 298.19 303.90 298.12 303.81 3,437,151 +7.99(+2.70%)
Jun 23, 2022 294.79 296.13 292.00 295.82 3,713,456 +2.05(+0.70%)
Jun 22, 2022 290.80 296.73 290.60 293.77 6,588,560 -0.66(-0.22%)
Jun 21, 2022 292.29 295.56 291.85 294.42 3,364,480 +6.34(+2.20%)
Jun 17, 2022 287.65 290.85 285.84 288.09 4,912,839 -0.47(-0.16%)
Jun 16, 2022 289.97 290.25 286.75 288.56 5,131,264 -7.05(-2.39%)
Jun 15, 2022 294.81 298.93 290.83 295.61 7,336,729 +2.82(+0.96%)
Jun 14, 2022 295.01 295.80 290.51 292.79 3,866,217 -1.23(-0.42%)
Jun 13, 2022 295.87 297.91 292.66 294.02 6,559,920 -8.46(-2.80%)
Jun 10, 2022 306.27 306.71 302.43 302.48 4,743,456 -8.30(-2.67%)
Jun 09, 2022 315.75 317.51 310.82 310.78 2,687,465 -6.14(-1.94%)
Jun 08, 2022 318.06 319.37 316.14 316.92 2,112,136 -2.68(-0.84%)
Jun 07, 2022 314.46 319.90 314.46 319.61 2,517,245 +2.62(+0.83%)
Jun 06, 2022 319.05 320.16 316.11 316.99 2,033,841 +0.10(+0.03%)
Jun 03, 2022 317.39 319.18 316.30 316.89 4,314,008 -3.29(-1.03%)
Jun 02, 2022 316.12 320.19 313.06 320.19 3,864,121 +4.24(+1.34%)
Jun 01, 2022 319.84 320.36 313.77 315.94 3,866,126 -1.77(-0.56%)
May 31, 2022 317.68 319.97 315.27 317.71 4,522,750 -1.80(-0.56%)
May 27, 2022 314.68 319.57 314.46 319.51 2,882,117 +5.41(+1.72%)
May 26, 2022 310.74 315.37 310.69 314.10 3,396,969 +4.97(+1.61%)
May 25, 2022 305.95 310.34 305.44 309.13 4,792,760 +1.82(+0.59%)
May 24, 2022 304.60 308.04 301.76 307.31 5,464,498 +0.53(+0.17%)
May 23, 2022 303.39 307.56 302.88 306.78 4,657,669 +6.18(+2.05%)
May 20, 2022 302.88 303.15 294.70 300.60 4,816,190 -0.02(-0.00%)
May 19, 2022 299.60 303.66 298.36 300.62 3,993,184 -2.27(-0.75%)
May 18, 2022 311.21 311.38 301.82 302.89 3,806,788 -11.09(-3.53%)
May 17, 2022 313.72 314.24 310.49 313.98 3,453,862 +4.15(+1.34%)
May 16, 2022 308.81 312.51 306.87 309.83 3,844,543 +0.53(+0.17%)
May 13, 2022 307.48 310.07 306.06 309.31 4,413,864 +4.41(+1.45%)
May 12, 2022 303.90 306.62 300.00 304.90 7,071,078 -0.79(-0.26%)
May 11, 2022 308.83 312.99 305.40 305.69 9,762,105 -3.24(-1.05%)
May 10, 2022 313.40 314.47 306.26 308.92 8,034,927 -0.74(-0.24%)
May 09, 2022 311.94 313.28 308.48 309.66 8,142,952 -6.21(-1.97%)
May 06, 2022 314.60 317.39 311.73 315.87 11,088,980 -1.12(-0.35%)
May 05, 2022 324.28 324.67 313.80 316.99 9,447,752 -9.93(-3.04%)
May 04, 2022 318.49 327.49 316.96 326.93 11,010,199 +8.96(+2.82%)
May 03, 2022 317.90 320.05 315.91 317.96 6,303,472 +0.49(+0.15%)
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.