Skip to main content

Dow Industrials SPDR (NY: DIA )

337.37 +1.20 (+0.36%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 336.03 336.74 334.47 336.17 2,824,361 +0.04(+0.01%)
Jun 05, 2023 338.21 338.48 335.96 336.13 3,953,451 -1.94(-0.57%)
Jun 02, 2023 333.24 338.50 333.11 338.07 5,584,738 +7.13(+2.15%)
Jun 01, 2023 328.91 331.98 327.32 330.94 3,080,759 +1.42(+0.43%)
May 31, 2023 329.45 330.17 327.70 329.52 3,067,418 -1.00(-0.30%)
May 30, 2023 330.65 331.31 328.92 330.52 3,471,419 -0.32(-0.10%)
May 26, 2023 328.13 331.62 327.92 330.84 3,580,044 +3.09(+0.94%)
May 25, 2023 328.07 328.73 325.82 327.75 3,497,124 -0.26(-0.08%)
May 24, 2023 330.00 330.24 327.48 328.01 2,974,763 -2.60(-0.79%)
May 23, 2023 331.76 333.10 330.08 330.61 2,523,155 -2.29(-0.69%)
May 22, 2023 334.12 335.14 332.02 332.90 2,548,243 -1.29(-0.39%)
May 19, 2023 335.96 336.45 333.22 334.19 3,706,732 -1.14(-0.34%)
May 18, 2023 333.18 335.71 332.03 335.33 3,551,240 +1.45(+0.43%)
May 17, 2023 331.42 334.45 330.18 333.89 3,070,457 +4.25(+1.29%)
May 16, 2023 331.99 332.35 329.57 329.64 2,272,941 -3.41(-1.02%)
May 15, 2023 332.79 333.54 331.14 333.05 2,174,639 +0.57(+0.17%)
May 12, 2023 333.70 333.73 330.59 332.48 2,642,068 -0.13(-0.04%)
May 11, 2023 333.02 333.15 330.75 332.61 2,754,352 -2.15(-0.64%)
May 10, 2023 336.67 337.12 331.77 334.76 3,372,093 -0.28(-0.08%)
May 09, 2023 334.69 335.95 334.43 335.05 1,928,958 -0.45(-0.13%)
May 08, 2023 336.44 336.66 334.37 335.49 1,792,774 -0.51(-0.15%)
May 05, 2023 333.54 336.77 333.22 336.00 3,550,399 +5.39(+1.63%)
May 04, 2023 332.56 332.87 328.66 330.61 3,578,469 -2.77(-0.83%)
May 03, 2023 336.40 337.45 333.21 333.39 3,931,391 -2.75(-0.82%)
May 02, 2023 339.21 339.27 333.59 336.14 3,280,533 -3.48(-1.03%)
May 01, 2023 340.36 341.85 339.52 339.62 2,300,091 -0.67(-0.20%)
Apr 28, 2023 336.46 340.30 336.40 340.29 3,659,023 +2.82(+0.84%)
Apr 27, 2023 333.46 337.85 333.11 337.47 3,069,610 +5.24(+1.58%)
Apr 26, 2023 334.88 335.73 331.59 332.23 3,586,614 -2.38(-0.71%)
Apr 25, 2023 337.44 337.95 334.48 334.61 2,746,267 -3.41(-1.01%)
Apr 24, 2023 337.18 338.18 336.48 338.02 2,292,697 +0.64(+0.19%)
Apr 21, 2023 337.53 337.85 336.08 337.38 2,475,405 +0.34(+0.10%)
Apr 20, 2023 336.52 337.93 335.94 337.04 2,181,838 -1.04(-0.31%)
Apr 19, 2023 338.19 338.71 337.27 338.07 2,862,031 -0.81(-0.24%)
Apr 18, 2023 339.02 339.30 336.99 338.88 2,194,993 -0.12(-0.04%)
Apr 17, 2023 338.20 339.01 337.08 339.00 2,229,310 +1.08(+0.32%)
Apr 14, 2023 339.02 339.93 336.40 337.92 3,116,289 -1.53(-0.45%)
Apr 13, 2023 336.16 339.66 335.16 339.45 3,045,442 +3.75(+1.12%)
Apr 12, 2023 337.69 338.09 335.05 335.70 3,363,937 -0.29(-0.09%)
Apr 11, 2023 335.40 336.96 335.11 335.99 2,348,927 +0.94(+0.28%)
Apr 10, 2023 333.10 335.05 332.53 335.05 2,840,150 +1.06(+0.32%)
Apr 06, 2023 333.45 334.40 332.38 333.99 2,339,607 +0.08(+0.02%)
Apr 05, 2023 333.10 334.54 332.86 333.91 2,823,970 +0.88(+0.26%)
Apr 04, 2023 335.00 335.35 331.73 333.04 2,455,211 -1.97(-0.59%)
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.