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

Dow Industrials SPDR (NY: DIA )

420.57 +0.41 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 421.98 422.78 419.38 421.41 4,144,131 +5.22(+1.25%)
Sep 18, 2024 417.50 421.00 415.55 416.19 3,163,842 -1.07(-0.26%)
Sep 17, 2024 418.29 419.49 415.81 417.26 2,561,469 -0.12(-0.03%)
Sep 16, 2024 416.45 418.55 415.65 417.38 3,880,512 +2.44(+0.59%)
Sep 13, 2024 412.59 416.31 412.35 414.94 5,260,333 +2.97(+0.72%)
Sep 12, 2024 409.70 412.00 407.48 411.97 3,132,280 +2.70(+0.66%)
Sep 11, 2024 407.15 409.93 400.81 409.27 3,133,624 +1.01(+0.25%)
Sep 10, 2024 410.10 410.13 404.97 408.26 1,970,603 -0.79(-0.19%)
Sep 09, 2024 407.36 410.89 406.11 409.05 3,025,449 +4.58(+1.13%)
Sep 06, 2024 408.96 411.00 403.78 404.47 3,351,005 -3.99(-0.98%)
Sep 05, 2024 411.34 411.66 405.98 408.46 2,231,597 -1.96(-0.48%)
Sep 04, 2024 409.97 412.55 409.23 410.42 2,131,133 +0.17(+0.04%)
Sep 03, 2024 414.19 415.18 408.62 410.25 3,753,791 -5.96(-1.43%)
Aug 30, 2024 414.51 416.55 412.12 416.21 2,283,768 +2.30(+0.56%)
Aug 29, 2024 414.37 416.30 411.30 413.91 5,024,371 +2.57(+0.62%)
Aug 28, 2024 412.66 413.93 408.71 411.34 2,727,161 -1.55(-0.38%)
Aug 27, 2024 412.29 413.07 411.36 412.89 1,709,666 +0.17(+0.04%)
Aug 26, 2024 412.64 414.51 411.65 412.72 3,144,574 +0.89(+0.22%)
Aug 23, 2024 409.29 412.32 408.56 411.83 3,818,298 +4.35(+1.07%)
Aug 22, 2024 409.70 410.50 406.02 407.48 2,352,609 -1.51(-0.37%)
Aug 21, 2024 409.32 409.99 407.59 408.99 1,438,231 +0.43(+0.11%)
Aug 20, 2024 408.62 409.35 407.78 408.56 1,999,173 -0.55(-0.13%)
Aug 19, 2024 407.36 409.32 407.26 409.11 2,012,157 +2.37(+0.58%)
Aug 16, 2024 405.03 407.37 404.60 406.74 2,789,195 +1.19(+0.29%)
Aug 15, 2024 404.41 405.81 402.86 405.55 3,766,169 +5.79(+1.45%)
Aug 14, 2024 397.42 400.56 397.19 399.77 5,242,382 +2.30(+0.58%)
Aug 13, 2024 394.75 397.81 393.75 397.47 3,512,573 +4.02(+1.02%)
Aug 12, 2024 395.63 395.72 392.29 393.45 1,902,083 -1.38(-0.35%)
Aug 09, 2024 393.86 396.17 392.10 394.83 3,382,940 +0.63(+0.16%)
Aug 08, 2024 389.20 394.82 388.93 394.20 2,995,503 +6.74(+1.74%)
Aug 07, 2024 392.31 394.47 386.97 387.46 3,968,635 -2.19(-0.56%)
Aug 06, 2024 387.25 394.20 385.95 389.65 4,059,219 +3.15(+0.81%)
Aug 05, 2024 386.21 389.99 384.62 386.50 8,683,715 -10.31(-2.60%)
Aug 02, 2024 399.61 400.06 393.24 396.81 4,850,053 -6.09(-1.51%)
Aug 01, 2024 409.37 410.60 400.64 402.90 5,499,934 -5.26(-1.29%)
Jul 31, 2024 407.13 411.68 406.16 408.16 5,635,655 +1.08(+0.27%)
Jul 30, 2024 405.54 408.39 404.95 407.08 2,570,812 +1.90(+0.47%)
Jul 29, 2024 406.53 406.67 403.63 405.18 2,038,893 -0.46(-0.11%)
Jul 26, 2024 401.49 407.29 401.39 405.64 2,812,901 +6.47(+1.62%)
Jul 25, 2024 398.31 404.06 398.05 399.17 4,169,324 +0.82(+0.21%)
Jul 24, 2024 401.41 402.31 397.76 398.35 3,703,803 -4.82(-1.19%)
Jul 23, 2024 403.96 404.96 402.89 403.17 1,694,206 -0.66(-0.16%)
Jul 22, 2024 403.71 404.40 401.90 403.82 2,314,979 +1.20(+0.30%)
Jul 19, 2024 405.04 405.73 401.63 402.62 4,287,976 -3.57(-0.88%)
Jul 18, 2024 410.15 413.33 405.53 406.20 4,924,618 -5.20(-1.26%)
Jul 17, 2024 408.04 411.81 408.04 411.40 4,492,977 +2.27(+0.55%)
Jul 16, 2024 403.34 409.46 403.33 409.13 6,554,580 +7.29(+1.81%)
Jul 15, 2024 401.95 403.06 400.88 401.84 4,437,609 +2.04(+0.51%)
Jul 12, 2024 398.35 402.17 397.61 399.81 4,717,832 +2.69(+0.68%)
Jul 11, 2024 396.99 398.38 395.80 397.12 4,029,854 +0.37(+0.09%)
Jul 10, 2024 392.44 396.95 392.13 396.75 4,239,062 +4.31(+1.10%)
Jul 09, 2024 392.72 394.53 390.97 392.44 3,827,942 -0.52(-0.13%)
Jul 08, 2024 393.90 396.22 392.28 392.95 3,378,117 -0.24(-0.06%)
Jul 05, 2024 392.69 393.50 391.15 393.19 2,013,652 +0.87(+0.22%)
Jul 03, 2024 393.23 393.55 391.64 392.33 2,322,101 -0.46(-0.12%)
Jul 02, 2024 390.29 392.79 390.19 392.79 1,713,425 +1.83(+0.47%)
Jul 01, 2024 391.58 393.78 389.76 390.96 2,539,384 +0.33(+0.08%)
Jun 28, 2024 390.87 393.81 388.70 390.63 3,629,015 -0.43(-0.11%)
Jun 27, 2024 390.11 391.89 389.66 391.06 1,602,324 +0.32(+0.08%)
Jun 26, 2024 389.59 391.23 388.51 390.74 1,499,433 +0.22(+0.06%)
Jun 25, 2024 393.06 393.60 389.32 390.52 2,925,647 -2.96(-0.75%)
Jun 24, 2024 391.97 395.08 391.40 393.48 3,100,217 +2.64(+0.67%)
Jun 21, 2024 391.17 391.97 389.96 390.84 2,597,993 +0.14(+0.04%)
Jun 20, 2024 387.38 391.73 387.02 390.69 3,600,165 +2.92(+0.75%)
Jun 18, 2024 387.55 388.82 386.66 387.77 1,855,163 +0.56(+0.14%)
Jun 17, 2024 383.90 387.84 383.63 387.22 2,027,053 +2.11(+0.55%)
Jun 14, 2024 383.27 385.18 382.28 385.10 2,894,461 -0.42(-0.11%)
Jun 13, 2024 385.46 386.31 383.24 385.52 3,145,985 -0.81(-0.21%)
Jun 12, 2024 390.21 390.40 385.33 386.33 3,878,059 -0.28(-0.07%)
Jun 11, 2024 386.30 386.84 383.55 386.61 2,530,876 -1.31(-0.34%)
Jun 10, 2024 386.67 387.99 385.83 387.92 1,386,646 +0.80(+0.21%)
Jun 07, 2024 387.52 390.25 386.53 387.13 1,958,909 -0.84(-0.22%)
Jun 06, 2024 387.45 389.22 386.42 387.96 2,249,578 +0.80(+0.21%)
Jun 05, 2024 387.24 387.61 384.62 387.17 2,188,628 +1.02(+0.26%)
Jun 04, 2024 383.65 387.02 383.19 386.15 2,831,624 +1.26(+0.33%)
Jun 03, 2024 386.51 386.53 381.59 384.88 3,624,326 -1.29(-0.33%)
May 31, 2024 380.64 386.25 379.93 386.17 4,765,172 +6.03(+1.59%)
May 30, 2024 380.03 381.06 379.07 380.14 4,080,812 -3.09(-0.81%)
May 29, 2024 383.96 384.37 382.89 383.23 2,713,802 -4.01(-1.03%)
May 28, 2024 388.44 388.85 385.66 387.24 2,181,974 -2.03(-0.52%)
May 24, 2024 389.85 390.88 388.79 389.27 2,079,471 -0.02(-0.01%)
May 23, 2024 395.67 395.70 388.88 389.29 3,371,487 -5.98(-1.51%)
May 22, 2024 396.55 397.45 394.12 395.27 2,654,179 -2.11(-0.53%)
May 21, 2024 396.92 397.66 396.37 397.38 1,624,115 +0.68(+0.17%)
May 20, 2024 398.37 399.31 396.44 396.70 2,100,987 -1.84(-0.46%)
May 17, 2024 397.71 398.62 397.04 398.55 2,712,738 +1.33(+0.33%)
May 16, 2024 397.75 398.99 397.14 397.22 2,891,007 -0.07(-0.02%)
May 15, 2024 395.26 397.51 394.96 397.29 3,434,521 +3.68(+0.94%)
May 14, 2024 392.57 394.27 391.84 393.61 2,716,220 +1.12(+0.28%)
May 13, 2024 394.40 394.63 392.10 392.49 2,648,290 -0.72(-0.18%)
May 10, 2024 393.28 393.92 392.13 393.21 3,523,184 +1.18(+0.30%)
May 09, 2024 388.16 392.29 388.06 392.03 4,160,319 +3.50(+0.90%)
May 08, 2024 386.40 388.96 386.25 388.53 2,869,233 +1.73(+0.45%)
May 07, 2024 387.23 387.81 386.40 386.80 2,438,980 +0.29(+0.07%)
May 06, 2024 386.38 386.80 384.90 386.51 2,608,430 +1.67(+0.43%)
May 03, 2024 385.21 386.05 383.14 384.84 4,493,531 +4.52(+1.19%)
May 02, 2024 379.25 381.00 377.01 380.32 3,542,595 +3.32(+0.88%)
May 01, 2024 376.49 381.57 376.09 377.00 5,795,763 +0.76(+0.20%)
Apr 30, 2024 380.55 380.84 376.19 376.24 3,479,487 -5.64(-1.48%)
Apr 29, 2024 381.19 382.11 380.16 381.88 3,282,105 +1.48(+0.39%)
Apr 26, 2024 378.85 381.43 378.63 380.40 4,273,728 +1.38(+0.36%)
Apr 25, 2024 377.89 379.65 375.60 379.02 4,703,742 -3.50(-0.92%)
Apr 24, 2024 382.95 383.54 381.11 382.52 3,575,633 -0.58(-0.15%)
Apr 23, 2024 381.77 383.67 381.00 383.10 3,137,779 +2.64(+0.69%)
Apr 22, 2024 379.82 382.52 377.91 380.46 4,149,342 +2.56(+0.68%)
Apr 19, 2024 376.80 379.13 376.03 377.90 5,104,072 +2.15(+0.57%)
Apr 18, 2024 376.96 378.83 374.77 375.76 4,602,408 +0.39(+0.10%)
Apr 17, 2024 377.12 378.09 374.07 375.37 4,609,189 -0.53(-0.14%)
Apr 16, 2024 377.65 377.84 374.96 375.90 4,405,371 +0.67(+0.18%)
Apr 15, 2024 381.22 381.70 374.52 375.23 4,897,108 -2.55(-0.67%)
Apr 12, 2024 380.20 380.82 376.72 377.78 5,394,830 -4.64(-1.21%)
Apr 11, 2024 383.35 383.95 379.89 382.42 3,993,824 +0.03(+0.01%)
Apr 10, 2024 382.80 383.84 380.92 382.39 5,200,905 -4.31(-1.11%)
Apr 09, 2024 387.47 387.83 383.60 386.70 4,026,640 -0.26(-0.07%)
Apr 08, 2024 386.90 387.99 386.43 386.95 2,444,603 +0.24(+0.06%)
Apr 05, 2024 384.22 388.30 383.95 386.72 4,447,974 +2.82(+0.74%)
Apr 04, 2024 391.86 392.07 383.47 383.89 5,063,393 -5.21(-1.34%)
Apr 03, 2024 389.52 390.75 387.84 389.10 3,555,209 -0.37(-0.09%)
Apr 02, 2024 389.81 389.98 388.13 389.47 4,056,295 -3.68(-0.94%)
Apr 01, 2024 395.63 395.86 392.55 393.15 3,781,791 -2.42(-0.61%)
Mar 28, 2024 395.87 396.36 394.85 395.57 3,299,887 +0.20(+0.05%)
Mar 27, 2024 392.82 395.39 392.30 395.37 4,450,246 +4.68(+1.20%)
Mar 26, 2024 391.51 392.10 390.47 390.68 3,413,893 -0.10(-0.03%)
Mar 25, 2024 391.75 391.98 390.65 390.78 2,547,488 -1.57(-0.40%)
Mar 22, 2024 395.57 395.87 392.31 392.36 3,173,573 -3.20(-0.81%)
Mar 21, 2024 394.12 396.62 393.63 395.56 4,370,530 +2.74(+0.70%)
Mar 20, 2024 388.00 393.04 387.74 392.81 4,846,501 +4.07(+1.05%)
Mar 19, 2024 386.02 388.93 385.33 388.75 3,320,721 +3.15(+0.82%)
Mar 18, 2024 386.21 386.72 385.35 385.59 2,070,232 +0.73(+0.19%)
Mar 15, 2024 385.60 387.11 383.91 384.87 4,593,625 -2.12(-0.55%)
Mar 14, 2024 389.07 389.31 384.77 386.99 4,491,100 -1.14(-0.29%)
Mar 13, 2024 388.60 389.69 386.98 388.13 2,807,202 +0.43(+0.11%)
Mar 12, 2024 386.17 388.35 384.78 387.71 3,299,798 +2.35(+0.61%)
Mar 11, 2024 383.87 385.58 382.46 385.36 3,420,624 +0.43(+0.11%)
Mar 08, 2024 385.18 387.34 384.65 384.93 4,290,754 -0.46(-0.12%)
Mar 07, 2024 386.00 386.64 384.77 385.38 2,986,979 +1.26(+0.33%)
Mar 06, 2024 385.42 386.06 383.08 384.12 3,061,860 +0.98(+0.26%)
Mar 05, 2024 385.92 386.22 381.88 383.14 4,163,254 -4.01(-1.04%)
Mar 04, 2024 386.28 388.16 386.28 387.15 3,071,094 -1.07(-0.28%)
Mar 01, 2024 386.77 388.52 385.81 388.22 3,888,176 +1.35(+0.35%)
Feb 29, 2024 387.61 388.02 385.38 386.87 3,049,745 +0.35(+0.09%)
Feb 28, 2024 384.88 386.66 384.54 386.52 3,339,229 -0.06(-0.02%)
Feb 27, 2024 387.28 387.37 385.68 386.58 2,387,997 -1.04(-0.27%)
Feb 26, 2024 388.36 389.31 387.15 387.63 1,928,557 -0.56(-0.15%)
Feb 23, 2024 388.68 389.74 387.83 388.19 3,479,028 +0.73(+0.19%)
Feb 22, 2024 385.30 388.38 384.85 387.46 5,027,322 +4.46(+1.16%)
Feb 21, 2024 381.92 383.12 380.30 383.00 3,051,703 +0.36(+0.09%)
Feb 20, 2024 382.47 383.52 381.50 382.65 3,321,031 -0.50(-0.13%)
Feb 16, 2024 384.12 385.19 382.66 383.14 3,802,492 -1.44(-0.37%)
Feb 15, 2024 381.55 384.66 381.24 384.58 3,528,267 +3.92(+1.03%)
Feb 14, 2024 380.37 380.91 378.46 380.66 3,497,472 +1.46(+0.38%)
Feb 13, 2024 381.43 381.52 376.86 379.20 5,374,733 -5.24(-1.36%)
Feb 12, 2024 382.84 385.73 382.79 384.44 2,433,099 +1.38(+0.36%)
Feb 09, 2024 383.53 383.84 382.11 383.06 3,559,925 -0.62(-0.16%)
Feb 08, 2024 383.81 384.00 381.87 383.69 2,571,061 +0.67(+0.18%)
Feb 07, 2024 382.74 383.79 382.00 383.01 2,822,960 +1.57(+0.41%)
Feb 06, 2024 380.29 381.73 379.87 381.44 2,528,832 +1.49(+0.39%)
Feb 05, 2024 382.34 382.34 378.51 379.95 3,792,499 -2.81(-0.73%)
Feb 02, 2024 380.36 384.11 379.62 382.77 3,376,914 +1.31(+0.34%)
Feb 01, 2024 377.79 381.51 377.37 381.46 3,681,582 +3.69(+0.98%)
Jan 31, 2024 381.57 382.17 377.73 377.76 4,509,336 -3.09(-0.81%)
Jan 30, 2024 379.20 381.31 378.87 380.86 2,768,714 +1.17(+0.31%)
Jan 29, 2024 377.40 379.79 376.94 379.69 2,753,059 +2.20(+0.58%)
Jan 26, 2024 376.39 378.52 376.36 377.49 3,251,706 +0.61(+0.16%)
Jan 25, 2024 375.49 376.96 374.35 376.88 3,545,659 +2.37(+0.63%)
Jan 24, 2024 376.62 377.02 374.37 374.51 3,996,671 -0.94(-0.25%)
Jan 23, 2024 375.77 376.26 374.41 375.46 3,140,164 -1.02(-0.27%)
Jan 22, 2024 376.10 377.48 375.50 376.48 5,482,587 +1.46(+0.39%)
Jan 19, 2024 372.23 375.78 370.92 375.02 5,268,441 +3.96(+1.07%)
Jan 18, 2024 368.50 371.57 367.64 371.06 3,990,302 +2.07(+0.56%)
Jan 17, 2024 368.03 370.00 367.62 368.99 4,404,054 -0.93(-0.25%)
Jan 16, 2024 371.21 371.77 368.31 369.92 4,530,388 -2.23(-0.60%)
Jan 12, 2024 373.70 374.46 370.98 372.14 3,855,501 -1.25(-0.33%)
Jan 11, 2024 373.99 374.33 370.50 373.39 4,131,343 +0.22(+0.06%)
Jan 10, 2024 371.79 373.69 371.53 373.17 2,741,337 +1.75(+0.47%)
Jan 09, 2024 371.05 371.84 370.01 371.42 3,262,777 -1.64(-0.44%)
Jan 08, 2024 369.66 373.19 368.74 373.06 4,648,938 +2.18(+0.59%)
Jan 05, 2024 370.68 372.48 369.47 370.89 5,436,141 +0.10(+0.03%)
Jan 04, 2024 371.08 373.44 370.65 370.79 4,292,302 +0.33(+0.09%)
Jan 03, 2024 371.81 372.35 370.15 370.46 6,443,274 -2.85(-0.76%)
Jan 02, 2024 371.05 374.03 371.05 373.31 5,831,048 +0.22(+0.06%)
Dec 29, 2023 373.17 373.68 371.51 373.09 3,398,596 -0.16(-0.04%)
Dec 28, 2023 372.75 373.91 372.75 373.25 2,644,087 +0.46(+0.12%)
Dec 27, 2023 371.34 373.01 371.00 372.79 3,090,144 +1.20(+0.32%)
Dec 26, 2023 369.94 372.32 369.84 371.59 2,233,680 +1.53(+0.41%)
Dec 22, 2023 369.90 371.55 368.85 370.06 3,364,381 -0.08(-0.02%)
Dec 21, 2023 369.15 370.38 367.44 370.13 3,865,223 +3.05(+0.83%)
Dec 20, 2023 370.92 372.57 366.90 367.08 4,542,449 -4.65(-1.25%)
Dec 19, 2023 369.50 371.80 369.38 371.74 3,780,887 +2.50(+0.68%)
Dec 18, 2023 369.55 370.12 369.03 369.24 3,438,011 +0.35(+0.09%)
Dec 15, 2023 368.02 369.65 367.61 368.90 7,299,651 +0.13(+0.04%)
Dec 14, 2023 368.15 369.10 366.72 368.76 5,550,158 +1.57(+0.43%)
Dec 13, 2023 362.12 367.19 361.52 367.19 4,340,887 +5.26(+1.45%)
Dec 12, 2023 360.94 362.20 359.97 361.93 3,277,909 +1.70(+0.47%)
Dec 11, 2023 359.15 360.41 358.56 360.23 3,712,637 +1.55(+0.43%)
Dec 08, 2023 357.34 359.23 356.96 358.68 2,966,661 +1.27(+0.36%)
Dec 07, 2023 357.53 357.93 356.52 357.41 3,333,824 +0.60(+0.17%)
Dec 06, 2023 358.37 359.11 356.42 356.80 5,724,441 -0.68(-0.19%)
Dec 05, 2023 357.44 357.83 356.29 357.49 5,434,840 -0.72(-0.20%)
Dec 04, 2023 356.73 358.51 356.61 358.21 4,324,210 -0.40(-0.11%)
Dec 01, 2023 355.62 358.81 355.46 358.61 5,926,780 +3.01(+0.85%)
Nov 30, 2023 352.35 355.78 352.09 355.60 4,138,759 +5.28(+1.51%)
Nov 29, 2023 350.63 351.78 350.04 350.31 2,764,555 +0.53(+0.15%)
Nov 28, 2023 349.17 350.80 348.77 349.78 2,791,590 +0.78(+0.22%)
Nov 27, 2023 349.31 349.81 348.47 349.00 2,563,284 -0.47(-0.14%)
Nov 24, 2023 348.84 349.62 348.72 349.47 1,260,501 +1.22(+0.35%)
Nov 22, 2023 347.59 348.82 347.20 348.25 3,530,728 +1.72(+0.50%)
Nov 21, 2023 346.82 346.92 346.08 346.53 1,871,386 -0.69(-0.20%)
Nov 20, 2023 344.83 347.93 344.80 347.22 2,940,231 +2.06(+0.60%)
Nov 17, 2023 345.50 345.94 344.47 345.16 2,085,137 +0.12(+0.03%)
Nov 16, 2023 344.61 345.81 343.79 345.04 3,901,297 -0.25(-0.07%)
Nov 15, 2023 344.32 345.79 344.02 345.29 3,193,493 +1.82(+0.53%)
Nov 14, 2023 342.58 344.55 341.74 343.46 4,882,670 +4.78(+1.41%)
Nov 13, 2023 337.51 339.40 337.36 338.68 2,661,090 +0.55(+0.16%)
Nov 10, 2023 335.96 338.42 334.44 338.13 3,315,837 +3.85(+1.15%)
Nov 09, 2023 337.15 337.19 333.95 334.29 3,994,311 -1.98(-0.59%)
Nov 08, 2023 337.24 337.72 335.11 336.27 2,825,395 -0.41(-0.12%)
Nov 07, 2023 335.88 337.20 335.46 336.68 2,830,386 +0.49(+0.15%)
Nov 06, 2023 336.01 336.78 335.06 336.19 2,804,154 +0.42(+0.13%)
Nov 03, 2023 335.28 336.76 334.56 335.77 4,105,268 +2.19(+0.66%)
Nov 02, 2023 330.02 333.70 329.65 333.58 5,432,575 +5.63(+1.72%)
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.