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

SPDR Dow Jones Industrial Average ETF (NY: DIA )

428.54 +5.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 422.06 432.08 421.72 428.54 6,069,653 +3.80(+0.89%)
Dec 19, 2024 427.51 428.97 424.66 424.74 4,304,937 +0.52(+0.12%)
Dec 18, 2024 435.98 438.04 423.98 424.22 6,105,883 -11.35(-2.61%)
Dec 17, 2024 436.18 436.82 434.43 435.57 3,122,209 -2.80(-0.64%)
Dec 16, 2024 439.65 440.67 437.95 438.37 1,981,979 -1.00(-0.23%)
Dec 13, 2024 440.86 441.53 438.92 439.37 2,548,412 -0.90(-0.20%)
Dec 12, 2024 442.49 443.12 440.06 440.27 3,558,802 -2.24(-0.51%)
Dec 11, 2024 444.11 444.74 442.38 442.51 2,073,916 -1.18(-0.27%)
Dec 10, 2024 444.51 445.80 442.95 443.69 2,452,239 -1.39(-0.31%)
Dec 09, 2024 447.65 448.28 444.80 445.08 1,991,540 -2.07(-0.46%)
Dec 06, 2024 449.49 449.96 446.78 447.15 1,974,297 -1.52(-0.34%)
Dec 05, 2024 450.48 451.48 448.35 448.67 1,908,974 -2.27(-0.50%)
Dec 04, 2024 449.85 451.55 448.78 450.94 3,689,657 +3.05(+0.68%)
Dec 03, 2024 449.15 449.60 446.61 447.89 1,674,889 -0.85(-0.19%)
Dec 02, 2024 450.61 451.00 447.93 448.74 2,659,770 -1.35(-0.30%)
Nov 29, 2024 448.30 451.28 448.24 450.09 3,474,065 +2.35(+0.52%)
Nov 27, 2024 449.18 450.64 447.37 447.74 2,985,905 -1.14(-0.25%)
Nov 26, 2024 446.56 449.33 444.66 448.88 4,092,160 +1.32(+0.29%)
Nov 25, 2024 446.61 448.40 445.40 447.56 2,959,619 +4.40(+0.99%)
Nov 22, 2024 439.59 443.57 439.35 443.16 5,492,811 +4.19(+0.95%)
Nov 21, 2024 435.86 440.54 433.63 438.97 7,555,920 +4.68(+1.08%)
Nov 20, 2024 433.55 434.91 430.92 434.29 3,948,297 +1.45(+0.33%)
Nov 19, 2024 430.73 434.12 429.64 432.84 3,196,888 -1.35(-0.31%)
Nov 18, 2024 434.17 435.33 433.19 434.19 2,243,034 -0.32(-0.07%)
Nov 15, 2024 435.84 436.51 433.52 434.51 3,486,892 -2.92(-0.67%)
Nov 14, 2024 440.32 440.67 436.83 437.43 2,522,361 -2.11(-0.48%)
Nov 13, 2024 439.64 441.28 438.17 439.54 2,629,171 +0.42(+0.10%)
Nov 12, 2024 443.31 443.95 438.78 439.12 3,482,219 -3.62(-0.82%)
Nov 11, 2024 441.61 444.60 441.55 442.74 4,060,826 +2.90(+0.66%)
Nov 08, 2024 438.03 441.43 437.13 439.84 5,017,404 +2.72(+0.62%)
Nov 07, 2024 437.26 437.98 436.17 437.12 4,263,292 +0.16(+0.04%)
Nov 06, 2024 434.40 437.52 433.45 436.96 7,271,625 +14.92(+3.54%)
Nov 05, 2024 418.02 422.36 417.46 422.04 3,018,801 +4.25(+1.02%)
Nov 04, 2024 419.58 420.05 416.19 417.80 3,123,681 -2.37(-0.56%)
Nov 01, 2024 419.42 423.04 419.06 420.17 3,858,765 +2.75(+0.66%)
Oct 31, 2024 418.98 419.68 416.77 417.42 4,280,980 -4.08(-0.97%)
Oct 30, 2024 421.76 424.39 421.19 421.49 2,958,734 -0.75(-0.18%)
Oct 29, 2024 421.97 424.71 421.50 422.24 2,698,541 -1.57(-0.37%)
Oct 28, 2024 423.29 424.56 423.01 423.81 2,913,132 +2.93(+0.70%)
Oct 25, 2024 425.19 425.74 420.21 420.88 2,520,337 -2.64(-0.62%)
Oct 24, 2024 424.06 424.41 421.68 423.52 1,936,718 -1.38(-0.32%)
Oct 23, 2024 426.77 427.50 422.66 424.90 4,007,761 -4.15(-0.97%)
Oct 22, 2024 427.38 430.16 426.90 429.05 2,306,095 -0.06(-0.01%)
Oct 21, 2024 432.17 432.78 428.50 429.11 2,702,495 -3.27(-0.76%)
Oct 18, 2024 432.00 432.94 430.07 432.38 2,305,144 +0.34(+0.08%)
Oct 17, 2024 432.13 432.48 430.79 432.04 3,464,755 +1.73(+0.40%)
Oct 16, 2024 426.77 430.67 426.51 430.31 2,584,919 +3.18(+0.74%)
Oct 15, 2024 428.92 429.72 426.62 427.13 3,292,458 -3.35(-0.78%)
Oct 14, 2024 427.91 431.01 426.78 430.48 2,181,985 +2.16(+0.50%)
Oct 11, 2024 424.88 428.66 424.61 428.32 3,757,153 +4.07(+0.96%)
Oct 10, 2024 424.60 424.67 422.64 424.26 2,180,389 -0.39(-0.09%)
Oct 09, 2024 420.49 425.25 419.63 424.64 3,938,366 +4.25(+1.01%)
Oct 08, 2024 420.11 420.88 418.31 420.40 1,874,415 +1.19(+0.28%)
Oct 07, 2024 421.71 422.53 417.86 419.21 2,634,722 -3.80(-0.90%)
Oct 04, 2024 421.97 423.21 419.26 423.01 2,524,582 +3.43(+0.82%)
Oct 03, 2024 419.94 420.72 417.88 419.58 2,534,172 -1.93(-0.46%)
Oct 02, 2024 421.43 422.10 419.18 421.51 2,600,843 +0.41(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.