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

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 391.67 392.47 390.46 391.34 2,594,662 +0.14(+0.04%)
Jun 20, 2024 387.87 392.23 387.51 391.20 3,595,545 +2.92(+0.75%)
Jun 18, 2024 388.04 389.32 387.15 388.27 1,852,782 +0.56(+0.14%)
Jun 17, 2024 384.39 388.34 384.12 387.71 2,024,451 +2.12(+0.55%)
Jun 14, 2024 383.76 385.68 382.77 385.60 2,890,746 -0.42(-0.11%)
Jun 13, 2024 385.96 386.81 383.73 386.02 3,141,947 -0.81(-0.21%)
Jun 12, 2024 390.71 391.04 385.83 386.83 3,873,082 -0.28(-0.07%)
Jun 11, 2024 386.80 387.33 384.04 387.11 2,527,627 -1.32(-0.34%)
Jun 10, 2024 387.17 388.49 386.33 388.42 1,384,866 +0.80(+0.21%)
Jun 07, 2024 388.01 390.75 387.03 387.62 1,956,395 -0.84(-0.22%)
Jun 06, 2024 387.94 389.72 386.92 388.46 2,246,690 +0.80(+0.21%)
Jun 05, 2024 387.73 388.10 385.11 387.66 2,185,819 +1.02(+0.26%)
Jun 04, 2024 384.14 387.51 383.68 386.65 2,827,990 +1.27(+0.33%)
Jun 03, 2024 387.01 387.03 382.08 385.38 3,619,675 -1.29(-0.33%)
May 31, 2024 381.13 386.75 380.42 386.67 4,759,056 +6.04(+1.59%)
May 30, 2024 380.52 381.55 379.56 380.63 4,075,574 -3.09(-0.81%)
May 29, 2024 384.45 384.86 383.38 383.72 2,710,319 -4.01(-1.03%)
May 28, 2024 388.94 389.35 386.16 387.73 2,179,174 -2.04(-0.52%)
May 24, 2024 390.35 391.38 389.29 389.77 2,076,802 -0.02(-0.01%)
May 23, 2024 396.18 396.20 389.38 389.79 3,367,160 -5.99(-1.51%)
May 22, 2024 397.06 397.96 394.63 395.78 2,650,773 -2.12(-0.53%)
May 21, 2024 397.43 398.17 396.88 397.89 1,622,031 +0.68(+0.17%)
May 20, 2024 398.88 399.83 396.95 397.21 2,098,291 -1.85(-0.46%)
May 17, 2024 398.22 399.13 397.55 399.06 2,709,256 +1.33(+0.33%)
May 16, 2024 398.27 399.51 397.65 397.73 2,887,298 -0.07(-0.02%)
May 15, 2024 395.76 398.02 395.47 397.80 3,430,115 +3.69(+0.94%)
May 14, 2024 393.07 394.77 392.35 394.11 2,712,735 +1.12(+0.28%)
May 13, 2024 394.91 395.14 392.61 393.00 2,644,892 -0.72(-0.18%)
May 10, 2024 393.78 394.43 392.63 393.71 3,518,663 +1.18(+0.30%)
May 09, 2024 388.66 392.80 388.56 392.54 4,154,981 +3.51(+0.90%)
May 08, 2024 386.90 389.46 386.75 389.03 2,865,549 +1.73(+0.45%)
May 07, 2024 387.73 388.30 386.90 387.30 2,435,851 +0.29(+0.07%)
May 06, 2024 386.88 387.30 385.39 387.01 2,605,083 +1.67(+0.43%)
May 03, 2024 385.70 386.55 383.63 385.33 4,487,766 +4.52(+1.19%)
May 02, 2024 379.74 381.49 377.49 380.81 3,538,049 +3.33(+0.88%)
May 01, 2024 376.98 382.06 376.58 377.48 5,788,327 +0.76(+0.20%)
Apr 30, 2024 381.04 381.33 376.68 376.73 3,475,022 -5.65(-1.48%)
Apr 29, 2024 381.68 382.60 380.65 382.38 3,277,893 +1.49(+0.39%)
Apr 26, 2024 379.34 381.92 379.12 380.89 4,268,245 +1.38(+0.36%)
Apr 25, 2024 378.38 380.13 376.08 379.51 4,697,706 -3.51(-0.92%)
Apr 24, 2024 383.44 384.03 381.60 383.01 3,571,045 -0.58(-0.15%)
Apr 23, 2024 382.26 384.16 381.49 383.59 3,133,753 +2.64(+0.69%)
Apr 22, 2024 380.31 383.01 378.40 380.95 4,144,018 +2.56(+0.68%)
Apr 19, 2024 377.28 379.62 376.52 378.39 5,097,523 +2.15(+0.57%)
Apr 18, 2024 377.44 379.32 375.25 376.24 4,596,499 +0.39(+0.10%)
Apr 17, 2024 377.60 378.58 374.55 375.85 4,603,271 -0.53(-0.14%)
Apr 16, 2024 378.13 378.32 375.44 376.38 4,399,716 +0.67(+0.18%)
Apr 15, 2024 381.71 382.19 375.00 375.71 4,890,821 -2.55(-0.67%)
Apr 12, 2024 380.69 381.31 377.21 378.26 5,387,904 -4.65(-1.21%)
Apr 11, 2024 383.84 384.44 380.38 382.91 3,988,697 +0.03(+0.01%)
Apr 10, 2024 383.29 384.34 381.41 382.88 5,194,228 -4.31(-1.11%)
Apr 09, 2024 387.97 388.33 384.10 387.19 4,021,471 -0.26(-0.07%)
Apr 08, 2024 387.40 388.49 386.93 387.45 2,441,465 +0.24(+0.06%)
Apr 05, 2024 384.71 388.80 384.44 387.21 4,442,264 +2.83(+0.74%)
Apr 04, 2024 392.36 392.57 383.97 384.38 5,056,892 -5.22(-1.34%)
Apr 03, 2024 390.02 391.26 388.34 389.60 3,550,645 -0.37(-0.09%)
Apr 02, 2024 390.31 390.48 388.63 389.97 4,051,087 -3.68(-0.94%)
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.