Dow Industrials SPDR (NY: DIA )

341.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 303.68 303.70 298.23 298.88 8,205,926 -4.38(-1.44%)
Feb 25, 2021 308.79 308.99 302.27 303.25 7,853,735 -5.36(-1.74%)
Feb 24, 2021 303.93 309.11 303.45 308.61 4,424,238 +4.00(+1.31%)
Feb 23, 2021 304.02 305.68 300.95 304.62 5,916,081 +0.17(+0.06%)
Feb 22, 2021 302.21 305.68 302.08 304.44 3,083,352 +0.28(+0.09%)
Feb 19, 2021 304.83 305.53 303.83 304.16 2,396,777 -0.04(-0.01%)
Feb 18, 2021 303.42 304.62 302.10 304.20 2,707,194 -1.00(-0.33%)
Feb 17, 2021 303.36 305.50 302.57 305.20 2,087,513 +0.98(+0.32%)
Feb 16, 2021 304.94 305.14 303.53 304.22 1,900,458 +0.52(+0.17%)
Feb 12, 2021 302.96 303.79 302.53 303.70 2,571,996 +0.35(+0.11%)
Feb 11, 2021 303.75 304.39 301.54 303.35 2,006,501 +0.17(+0.06%)
Feb 10, 2021 303.82 303.89 301.06 303.18 3,153,786 +0.56(+0.18%)
Feb 09, 2021 301.98 303.18 301.32 302.62 1,861,113 +0.03(+0.01%)
Feb 08, 2021 301.44 302.59 301.16 302.59 1,740,582 +2.26(+0.75%)
Feb 05, 2021 301.11 301.30 299.68 300.32 2,028,634 +0.84(+0.28%)
Feb 04, 2021 296.77 299.49 296.69 299.49 2,723,261 +3.29(+1.11%)
Feb 03, 2021 295.08 296.85 294.19 296.20 2,156,684 +0.42(+0.14%)
Feb 02, 2021 293.58 297.33 293.56 295.77 3,189,067 +4.63(+1.59%)
Feb 01, 2021 291.40 292.43 289.33 291.15 3,242,262 +2.13(+0.74%)
Jan 29, 2021 292.98 293.81 287.84 289.02 6,151,361 -6.03(-2.05%)
Jan 28, 2021 294.00 298.28 293.86 295.05 6,621,316 +2.71(+0.93%)
Jan 27, 2021 295.50 295.68 291.22 292.34 5,932,891 -5.91(-1.98%)
Jan 26, 2021 299.36 299.99 298.08 298.25 2,297,892 -0.25(-0.08%)
Jan 25, 2021 297.87 298.63 294.62 298.50 4,708,727 -0.31(-0.10%)
Jan 22, 2021 298.70 299.82 297.96 298.81 2,126,249 -1.83(-0.61%)
Jan 21, 2021 300.78 301.45 300.00 300.64 2,000,756 +0.10(+0.03%)
Jan 20, 2021 299.25 301.09 298.78 300.55 2,478,718 +2.36(+0.79%)
Jan 19, 2021 299.19 299.55 297.49 298.18 2,875,471 +1.16(+0.39%)
Jan 15, 2021 296.92 298.18 295.01 297.03 4,158,825 -1.74(-0.58%)
Jan 14, 2021 300.25 300.90 298.61 298.76 3,334,815 -0.56(-0.19%)
Jan 13, 2021 299.32 300.26 298.64 299.32 1,917,830 -0.11(-0.04%)
Jan 12, 2021 298.89 299.92 297.67 299.43 2,374,939 +0.55(+0.18%)
Jan 11, 2021 297.26 299.68 297.19 298.88 2,917,617 -0.84(-0.28%)
Jan 08, 2021 299.92 300.09 296.78 299.72 3,357,092 +0.52(+0.17%)
Jan 07, 2021 298.45 300.62 297.81 299.20 4,254,826 +2.21(+0.74%)
Jan 06, 2021 292.69 298.95 292.03 296.99 7,547,146 +4.21(+1.44%)
Jan 05, 2021 290.94 293.95 290.41 292.78 3,464,846 +1.47(+0.50%)
Jan 04, 2021 295.43 295.50 287.87 291.32 5,292,830 -3.34(-1.13%)
Dec 31, 2020 294.66 294.66 294.66 2,153,692 +1.60(+0.55%)
Dec 30, 2020 293.04 294.02 292.80 293.06 2,153,692 +0.64(+0.22%)
Dec 29, 2020 294.31 294.57 291.62 292.42 2,396,120 -0.52(-0.18%)
Dec 28, 2020 292.64 294.04 292.31 292.94 2,454,279 +1.91(+0.66%)
Dec 24, 2020 290.68 291.10 289.98 291.03 2,029,572 +0.71(+0.25%)
Dec 23, 2020 290.24 291.77 290.18 290.31 2,809,578 +1.17(+0.40%)
Dec 22, 2020 290.85 290.89 288.95 289.15 2,800,336 -1.99(-0.69%)
Dec 21, 2020 287.92 291.94 286.59 291.14 6,564,470 +0.23(+0.08%)
Dec 18, 2020 292.04 292.11 289.30 290.91 4,609,892 -0.97(-0.33%)
Dec 17, 2020 291.62 292.09 291.26 291.88 3,107,402 +1.29(+0.44%)
Dec 16, 2020 290.96 291.28 289.79 290.59 2,044,411 -0.45(-0.16%)
Dec 15, 2020 289.44 291.35 288.02 291.04 4,379,072 +3.39(+1.18%)
Dec 14, 2020 291.43 292.18 287.56 287.65 3,774,216 -1.76(-0.61%)
Dec 11, 2020 287.97 289.66 287.25 289.42 2,551,946 +0.38(+0.13%)
Dec 10, 2020 288.51 289.63 287.75 289.04 2,486,620 -0.33(-0.11%)
Dec 09, 2020 291.62 291.98 288.49 289.37 3,189,029 -1.27(-0.44%)
Dec 08, 2020 288.53 291.28 288.50 290.64 2,281,745 +1.06(+0.37%)
Dec 07, 2020 290.22 290.60 288.52 289.58 2,683,177 -1.43(-0.49%)
Dec 04, 2020 289.23 291.01 289.10 291.01 2,856,499 +2.43(+0.84%)
Dec 03, 2020 287.93 289.87 287.61 288.58 3,235,360 +0.85(+0.29%)
Dec 02, 2020 285.73 287.89 285.01 287.73 2,563,195 +0.71(+0.25%)
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.