Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 323.32 326.46 323.24 326.30 2,892,331 +4.06(+1.26%)
Mar 30, 2023 322.63 322.69 320.51 322.23 2,534,482 +1.37(+0.43%)
Mar 29, 2023 320.37 320.94 319.11 320.86 2,580,130 +3.21(+1.01%)
Mar 28, 2023 317.83 319.46 316.70 317.65 2,585,613 -0.49(-0.15%)
Mar 27, 2023 318.42 319.38 317.15 318.14 3,619,432 +1.95(+0.62%)
Mar 24, 2023 313.38 316.33 311.86 316.19 4,572,404 +1.45(+0.46%)
Mar 23, 2023 315.22 318.84 312.44 314.74 4,864,192 +0.65(+0.21%)
Mar 22, 2023 319.46 321.33 313.97 314.09 4,460,599 -5.34(-1.67%)
Mar 21, 2023 319.23 319.64 317.19 319.43 3,594,456 +3.26(+1.03%)
Mar 20, 2023 313.26 316.61 313.26 316.17 4,784,725 +3.73(+1.19%)
Mar 17, 2023 314.62 314.98 311.13 312.44 5,417,960 -3.82(-1.21%)
Mar 16, 2023 310.79 316.57 309.59 316.26 6,721,035 +3.63(+1.16%)
Mar 15, 2023 310.05 312.89 308.16 312.63 6,658,881 -2.59(-0.82%)
Mar 14, 2023 315.24 316.71 311.82 315.22 4,865,161 +3.30(+1.06%)
Mar 13, 2023 309.91 316.18 309.81 311.93 6,981,035 -0.89(-0.28%)
Mar 10, 2023 315.57 317.85 311.55 312.82 7,912,731 -3.28(-1.04%)
Mar 09, 2023 322.59 323.30 315.43 316.10 4,861,675 -5.29(-1.65%)
Mar 08, 2023 321.81 322.38 319.54 321.39 3,237,766 -0.37(-0.12%)
Mar 07, 2023 327.44 327.68 321.61 321.76 5,111,580 -5.68(-1.74%)
Mar 06, 2023 327.40 328.85 326.95 327.44 2,699,323 +0.46(+0.14%)
Mar 03, 2023 324.35 327.20 323.27 326.99 3,100,504 +3.69(+1.14%)
Mar 02, 2023 320.49 324.04 319.74 323.30 3,114,848 +3.37(+1.05%)
Mar 01, 2023 318.99 320.73 318.27 319.93 3,344,932 +0.42(+0.13%)
Feb 28, 2023 321.76 321.76 319.45 319.51 3,214,642 -2.44(-0.76%)
Feb 27, 2023 323.58 324.80 321.11 321.95 2,949,489 +0.92(+0.29%)
Feb 24, 2023 320.74 322.02 319.37 321.03 3,847,872 -3.47(-1.07%)
Feb 23, 2023 324.68 325.56 320.89 324.50 6,128,684 +1.13(+0.35%)
Feb 22, 2023 324.58 325.24 322.33 323.37 2,956,550 -0.71(-0.22%)
Feb 21, 2023 327.48 328.68 323.94 324.09 3,208,948 -6.89(-2.08%)
Feb 17, 2023 328.46 331.11 327.84 330.98 3,101,217 +1.42(+0.43%)
Feb 16, 2023 330.64 332.97 329.48 329.56 3,303,944 -4.17(-1.25%)
Feb 15, 2023 331.58 333.74 330.77 333.73 2,014,905 +0.51(+0.15%)
Feb 14, 2023 333.59 335.55 330.55 333.22 3,569,993 -1.38(-0.41%)
Feb 13, 2023 331.01 334.61 331.01 334.60 2,739,688 +3.73(+1.13%)
Feb 10, 2023 328.92 331.14 328.15 330.87 2,583,928 +1.61(+0.49%)
Feb 09, 2023 333.81 334.61 328.26 329.25 3,326,690 -2.29(-0.69%)
Feb 08, 2023 332.47 333.53 330.97 331.54 2,830,601 -2.05(-0.61%)
Feb 07, 2023 329.13 334.36 328.38 333.59 5,085,334 +2.97(+0.90%)
Feb 06, 2023 329.81 331.68 328.87 330.62 2,770,884 -0.49(-0.15%)
Feb 03, 2023 330.90 333.74 330.11 331.11 6,658,908 -1.42(-0.43%)
Feb 02, 2023 333.58 333.58 330.16 332.52 5,279,591 -0.43(-0.13%)
Feb 01, 2023 331.25 335.30 327.79 332.95 6,309,337 +0.04(+0.01%)
Jan 31, 2023 329.76 332.94 328.70 332.92 2,643,169 +3.68(+1.12%)
Jan 30, 2023 330.60 332.52 329.02 329.23 3,099,067 -2.49(-0.75%)
Jan 27, 2023 331.52 333.60 330.31 331.72 3,181,973 +0.24(+0.07%)
Jan 26, 2023 330.59 331.58 328.39 331.48 2,980,422 +1.99(+0.60%)
Jan 25, 2023 326.48 329.80 324.83 329.49 4,413,300 +0.22(+0.07%)
Jan 24, 2023 327.18 329.88 325.95 329.27 3,428,788 +0.91(+0.28%)
Jan 23, 2023 326.92 329.91 325.32 328.36 4,076,633 +2.44(+0.75%)
Jan 20, 2023 323.14 325.98 321.70 325.92 4,294,920 +3.24(+1.01%)
Jan 19, 2023 323.10 324.46 322.03 322.68 3,483,970 -2.28(-0.70%)
Jan 18, 2023 331.40 332.02 324.70 324.96 5,284,157 -6.04(-1.83%)
Jan 17, 2023 334.13 334.51 330.49 331.00 4,020,833 -3.79(-1.13%)
Jan 13, 2023 331.00 335.23 330.99 334.79 3,559,018 +1.02(+0.30%)
Jan 12, 2023 332.68 334.75 329.82 333.77 4,437,328 +2.19(+0.66%)
Jan 11, 2023 330.26 331.63 329.02 331.59 3,503,697 +2.47(+0.75%)
Jan 10, 2023 326.89 329.22 326.25 329.12 2,330,854 +1.89(+0.58%)
Jan 09, 2023 329.57 331.25 326.87 327.23 3,952,109 -0.97(-0.29%)
Jan 06, 2023 324.19 329.01 321.98 328.19 4,919,129 +6.89(+2.14%)
Jan 05, 2023 323.01 323.19 320.21 321.30 4,451,352 -3.26(-1.00%)
Jan 04, 2023 324.56 326.01 322.26 324.56 4,232,044 +1.31(+0.40%)
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.