Dow Industrials SPDR (NY: DIA )

354.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 353.49 355.14 353.09 354.11 2,757,457 +0.79(+0.22%)
Nov 27, 2023 353.63 354.14 352.78 353.32 2,531,943 -0.48(-0.14%)
Nov 24, 2023 353.16 353.95 353.04 353.80 1,245,089 +1.24(+0.35%)
Nov 22, 2023 351.89 353.14 351.50 352.56 3,487,558 +1.74(+0.50%)
Nov 21, 2023 351.11 351.21 350.36 350.82 1,848,505 -0.70(-0.20%)
Nov 20, 2023 349.10 352.24 349.07 351.52 2,904,281 +2.09(+0.60%)
Nov 17, 2023 349.78 350.22 348.73 349.43 2,059,642 +0.12(+0.03%)
Nov 16, 2023 348.87 350.09 348.05 349.31 3,853,594 -0.25(-0.07%)
Nov 15, 2023 348.58 350.07 348.27 349.56 3,154,444 +1.85(+0.53%)
Nov 14, 2023 346.82 348.81 345.97 347.72 4,822,967 +4.84(+1.41%)
Nov 13, 2023 341.69 343.61 341.54 342.88 2,628,551 +0.56(+0.16%)
Nov 10, 2023 340.12 342.61 338.58 342.32 3,275,292 +3.89(+1.15%)
Nov 09, 2023 341.32 341.36 338.09 338.43 3,945,471 -2.01(-0.59%)
Nov 08, 2023 341.41 341.90 339.25 340.43 2,790,848 -0.42(-0.12%)
Nov 07, 2023 340.04 341.38 339.61 340.85 2,795,778 +0.50(+0.15%)
Nov 06, 2023 340.17 340.95 339.20 340.35 2,769,866 +0.43(+0.13%)
Nov 03, 2023 339.43 340.93 338.70 339.92 4,055,071 +2.22(+0.66%)
Nov 02, 2023 334.10 337.84 333.74 337.71 5,366,148 +5.70(+1.72%)
Nov 01, 2023 330.25 332.69 329.43 332.01 4,554,293 +2.19(+0.67%)
Oct 31, 2023 328.51 330.01 327.18 329.81 3,651,373 +1.25(+0.38%)
Oct 30, 2023 325.73 329.35 325.71 328.56 4,625,806 +5.03(+1.55%)
Oct 27, 2023 327.18 327.22 322.56 323.54 4,766,966 -3.62(-1.11%)
Oct 26, 2023 329.49 330.35 326.70 327.16 4,884,915 -2.52(-0.77%)
Oct 25, 2023 331.55 332.02 329.16 329.68 3,835,657 -1.09(-0.33%)
Oct 24, 2023 330.33 332.03 329.18 330.77 3,590,107 +2.12(+0.64%)
Oct 23, 2023 329.23 331.66 328.22 328.65 4,079,401 -1.87(-0.56%)
Oct 20, 2023 332.71 333.56 330.46 330.52 4,079,047 -2.74(-0.82%)
Oct 19, 2023 335.82 337.75 332.90 333.26 5,213,237 -2.50(-0.75%)
Oct 18, 2023 338.86 339.09 335.13 335.76 4,151,137 -3.35(-0.99%)
Oct 17, 2023 337.46 340.64 337.40 339.11 3,785,941 +0.10(+0.03%)
Oct 16, 2023 337.90 340.03 337.54 339.01 3,979,194 +3.20(+0.95%)
Oct 13, 2023 336.61 338.73 334.65 335.81 5,169,514 +0.41(+0.12%)
Oct 12, 2023 337.90 337.90 333.71 335.40 3,323,263 -1.75(-0.52%)
Oct 11, 2023 337.32 337.97 335.29 337.16 2,780,180 +0.58(+0.17%)
Oct 10, 2023 336.33 338.13 335.16 336.58 3,778,599 +1.36(+0.40%)
Oct 09, 2023 332.09 335.51 331.73 335.22 3,765,198 +1.99(+0.60%)
Oct 06, 2023 329.50 334.77 327.63 333.24 4,502,897 +2.92(+0.88%)
Oct 05, 2023 329.97 330.89 328.54 330.32 3,178,977 +0.18(+0.05%)
Oct 04, 2023 329.28 330.61 327.76 330.14 4,888,695 +1.01(+0.31%)
Oct 03, 2023 331.98 333.02 328.19 329.13 4,882,952 -4.10(-1.23%)
Oct 02, 2023 333.43 334.16 331.22 333.23 4,203,270 -0.86(-0.26%)
Sep 29, 2023 337.91 337.96 333.05 334.09 3,796,331 -1.67(-0.50%)
Sep 28, 2023 334.45 336.80 333.71 335.75 4,063,649 +1.19(+0.35%)
Sep 27, 2023 336.01 336.28 332.08 334.56 4,464,226 -0.61(-0.18%)
Sep 26, 2023 337.00 337.87 334.69 335.17 4,667,985 -3.93(-1.16%)
Sep 25, 2023 337.86 339.19 337.69 339.10 3,112,345 +0.40(+0.12%)
Sep 22, 2023 339.81 340.55 338.44 338.70 3,385,460 -1.00(-0.29%)
Sep 21, 2023 342.29 342.76 339.59 339.70 3,493,934 -3.73(-1.09%)
Sep 20, 2023 345.15 346.76 343.31 343.43 3,421,356 -0.75(-0.22%)
Sep 19, 2023 344.58 344.92 342.10 344.18 2,748,486 -1.08(-0.31%)
Sep 18, 2023 345.39 346.24 344.42 345.26 2,128,233 +0.01(+0.00%)
Sep 15, 2023 347.36 347.95 344.72 345.25 3,590,937 -2.87(-0.82%)
Sep 14, 2023 346.84 348.80 345.92 348.12 3,509,304 +3.37(+0.98%)
Sep 13, 2023 345.75 346.69 344.02 344.74 2,035,058 -0.66(-0.19%)
Sep 12, 2023 344.83 347.48 344.56 345.40 1,820,967 -0.16(-0.05%)
Sep 11, 2023 346.21 346.77 344.70 345.56 1,732,104 +0.86(+0.25%)
Sep 08, 2023 343.97 345.23 343.68 344.70 1,684,347 +0.82(+0.24%)
Sep 07, 2023 342.67 344.44 342.55 343.89 2,390,200 +0.69(+0.20%)
Sep 06, 2023 344.64 344.70 341.67 343.20 2,762,755 -1.97(-0.57%)
Sep 05, 2023 347.26 347.45 345.09 345.17 1,916,465 -1.99(-0.57%)
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.