Skip to main content

Dow Industrials SPDR (NY: DIA )

388.87 +2.41 (+0.62%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 384.62 386.54 383.63 386.46 2,884,306 -0.42(-0.11%)
Jun 13, 2024 386.82 387.67 384.59 386.88 3,134,947 -0.81(-0.21%)
Jun 12, 2024 391.58 391.78 386.69 387.69 3,864,453 -0.28(-0.07%)
Jun 11, 2024 387.66 388.20 384.90 387.97 2,521,996 -1.32(-0.34%)
Jun 10, 2024 388.03 389.36 387.19 389.29 1,381,781 +0.80(+0.21%)
Jun 07, 2024 388.88 391.62 387.89 388.49 1,952,036 -0.84(-0.22%)
Jun 06, 2024 388.81 390.59 387.79 389.33 2,241,685 +0.80(+0.21%)
Jun 05, 2024 388.60 388.97 385.97 388.53 2,180,949 +1.02(+0.26%)
Jun 04, 2024 385.00 388.38 384.54 387.51 2,821,689 +1.27(+0.33%)
Jun 03, 2024 387.87 387.89 382.93 386.24 3,611,610 -1.29(-0.33%)
May 31, 2024 381.98 387.61 381.27 387.53 4,748,453 +6.05(+1.59%)
May 30, 2024 381.37 382.40 380.41 381.48 4,066,494 -3.10(-0.81%)
May 29, 2024 385.31 385.72 384.24 384.58 2,704,281 -4.02(-1.03%)
May 28, 2024 389.81 390.22 387.02 388.60 2,174,319 -2.04(-0.52%)
May 24, 2024 391.22 392.25 390.16 390.64 2,072,175 -0.02(-0.01%)
May 23, 2024 397.06 397.09 390.25 390.66 3,359,658 -6.00(-1.51%)
May 22, 2024 397.95 398.85 395.51 396.66 2,644,867 -2.12(-0.53%)
May 21, 2024 398.32 399.06 397.77 398.78 1,618,417 +0.68(+0.17%)
May 20, 2024 399.77 400.72 397.84 398.10 2,093,616 -1.85(-0.46%)
May 17, 2024 399.11 400.02 398.44 399.95 2,703,220 +1.33(+0.33%)
May 16, 2024 399.15 400.40 398.54 398.62 2,880,865 -0.07(-0.02%)
May 15, 2024 396.65 398.90 396.35 398.69 3,422,472 +3.69(+0.94%)
May 14, 2024 393.95 395.65 393.22 394.99 2,706,691 +1.12(+0.28%)
May 13, 2024 395.79 396.02 393.48 393.87 2,638,999 -0.72(-0.18%)
May 10, 2024 394.66 395.31 393.51 394.59 3,510,824 +1.18(+0.30%)
May 09, 2024 389.53 393.67 389.43 393.41 4,145,724 +3.51(+0.90%)
May 08, 2024 387.76 390.33 387.61 389.90 2,859,167 +1.74(+0.45%)
May 07, 2024 388.59 389.17 387.76 388.16 2,430,424 +0.29(+0.07%)
May 06, 2024 387.74 388.16 386.25 387.87 2,599,279 +1.68(+0.43%)
May 03, 2024 386.56 387.41 384.49 386.19 4,477,767 +4.53(+1.19%)
May 02, 2024 380.58 382.34 378.34 381.66 3,530,166 +3.33(+0.88%)
May 01, 2024 377.82 382.91 377.42 378.33 5,775,430 +0.76(+0.20%)
Apr 30, 2024 381.89 382.18 377.52 377.57 3,467,280 -5.66(-1.48%)
Apr 29, 2024 382.53 383.46 381.50 383.23 3,270,590 +1.49(+0.39%)
Apr 26, 2024 380.18 382.77 379.96 381.74 4,258,735 +1.39(+0.36%)
Apr 25, 2024 379.23 380.98 376.92 380.35 4,687,240 -3.51(-0.92%)
Apr 24, 2024 384.30 384.89 382.45 383.87 3,563,088 -0.58(-0.15%)
Apr 23, 2024 383.12 385.02 382.34 384.45 3,126,771 +2.65(+0.69%)
Apr 22, 2024 381.16 383.87 379.25 381.80 4,134,785 +2.57(+0.68%)
Apr 19, 2024 378.13 380.46 377.36 379.24 5,086,165 +2.16(+0.57%)
Apr 18, 2024 378.29 380.16 376.09 377.08 4,586,257 +0.39(+0.10%)
Apr 17, 2024 378.45 379.43 375.38 376.69 4,593,015 -0.53(-0.14%)
Apr 16, 2024 378.98 379.17 376.28 377.22 4,389,913 +0.67(+0.18%)
Apr 15, 2024 382.56 383.05 375.84 376.55 4,879,924 -2.56(-0.67%)
Apr 12, 2024 381.54 382.16 378.05 379.11 5,375,899 -4.66(-1.21%)
Apr 11, 2024 384.69 385.30 381.23 383.77 3,979,810 +0.03(+0.01%)
Apr 10, 2024 384.15 385.19 382.26 383.74 5,182,655 -4.32(-1.11%)
Apr 09, 2024 388.84 389.20 384.95 388.06 4,012,511 -0.26(-0.07%)
Apr 08, 2024 388.27 389.36 387.79 388.32 2,436,025 +0.24(+0.06%)
Apr 05, 2024 385.57 389.67 385.30 388.08 4,432,366 +2.83(+0.74%)
Apr 04, 2024 393.24 393.45 384.82 385.24 5,045,625 -5.23(-1.34%)
Apr 03, 2024 390.89 392.13 389.21 390.47 3,542,734 -0.37(-0.09%)
Apr 02, 2024 391.18 391.35 389.50 390.84 4,042,061 -3.69(-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.