Skip to main content

Dow Industrials SPDR (NY: DIA )

391.28 +0.74 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 391.77 392.84 390.92 391.28 3,451,574 +0.74(+0.19%)
Feb 22, 2024 388.36 391.47 387.91 390.54 4,987,649 +4.49(+1.16%)
Feb 21, 2024 384.96 386.17 383.32 386.05 3,027,621 +0.36(+0.09%)
Feb 20, 2024 385.51 386.57 384.54 385.69 3,294,824 -0.50(-0.13%)
Feb 16, 2024 387.17 388.25 385.70 386.19 3,772,485 -1.45(-0.37%)
Feb 15, 2024 384.58 387.72 384.27 387.64 3,500,423 +3.95(+1.03%)
Feb 14, 2024 383.39 383.94 381.47 383.68 3,469,871 +1.47(+0.38%)
Feb 13, 2024 384.46 384.55 379.86 382.22 5,332,317 -5.28(-1.36%)
Feb 12, 2024 385.88 388.80 385.83 387.50 2,413,898 +1.39(+0.36%)
Feb 09, 2024 386.58 386.89 385.15 386.11 3,531,831 -0.63(-0.16%)
Feb 08, 2024 386.86 387.05 384.90 386.74 2,550,771 +0.68(+0.18%)
Feb 07, 2024 385.78 386.84 385.04 386.06 2,800,682 +1.59(+0.41%)
Feb 06, 2024 383.31 384.77 382.90 384.47 2,508,875 +1.50(+0.39%)
Feb 05, 2024 385.38 385.38 381.52 382.98 3,762,569 -2.84(-0.74%)
Feb 02, 2024 383.38 387.17 382.64 385.81 3,350,264 +1.32(+0.34%)
Feb 01, 2024 380.80 384.54 380.37 384.49 3,652,528 +3.72(+0.98%)
Jan 31, 2024 384.60 385.21 380.74 380.77 4,473,749 -3.12(-0.81%)
Jan 30, 2024 382.22 384.34 381.89 383.88 2,746,864 +1.18(+0.31%)
Jan 29, 2024 380.40 382.81 379.94 382.71 2,731,332 +2.22(+0.58%)
Jan 26, 2024 379.38 381.53 379.35 380.49 3,226,045 +0.61(+0.16%)
Jan 25, 2024 378.47 379.96 377.32 379.88 3,517,677 +2.39(+0.63%)
Jan 24, 2024 379.61 380.02 377.34 377.49 3,965,130 -0.95(-0.25%)
Jan 23, 2024 378.76 379.25 377.38 378.44 3,115,382 -1.03(-0.27%)
Jan 22, 2024 379.09 380.48 378.48 379.47 5,439,320 +1.47(+0.39%)
Jan 19, 2024 375.19 378.77 373.87 378.00 5,226,864 +4.00(+1.07%)
Jan 18, 2024 371.43 374.53 370.56 374.01 3,958,809 +2.09(+0.56%)
Jan 17, 2024 370.95 372.95 370.54 371.92 4,369,296 -0.94(-0.25%)
Jan 16, 2024 374.17 374.73 371.24 372.86 4,494,632 -2.25(-0.60%)
Jan 12, 2024 376.67 377.44 373.93 375.11 3,825,071 -1.26(-0.33%)
Jan 11, 2024 376.96 377.31 373.45 376.36 4,098,737 +0.22(+0.06%)
Jan 10, 2024 374.75 376.66 374.49 376.14 2,719,701 +1.77(+0.47%)
Jan 09, 2024 374.00 374.80 372.95 374.38 3,237,025 -1.66(-0.44%)
Jan 08, 2024 372.60 376.16 371.67 376.03 4,612,246 +2.20(+0.59%)
Jan 05, 2024 373.63 375.44 372.41 373.84 5,393,237 +0.10(+0.03%)
Jan 04, 2024 374.04 376.41 373.60 373.74 4,258,425 +0.33(+0.09%)
Jan 03, 2024 374.76 375.31 373.10 373.41 6,392,421 -2.87(-0.76%)
Jan 02, 2024 374.00 377.00 374.00 376.28 5,785,027 +0.22(+0.06%)
Dec 29, 2023 376.14 376.65 374.47 376.06 3,371,773 -0.16(-0.04%)
Dec 28, 2023 375.71 376.88 375.71 376.22 2,623,218 +0.47(+0.12%)
Dec 27, 2023 374.30 375.98 373.95 375.75 3,065,756 +1.21(+0.32%)
Dec 26, 2023 372.88 375.28 372.78 374.55 2,216,051 +1.55(+0.41%)
Dec 22, 2023 372.84 374.51 371.78 373.00 3,337,827 -0.08(-0.02%)
Dec 21, 2023 372.09 373.33 370.37 373.08 3,834,717 +3.07(+0.83%)
Dec 20, 2023 373.87 375.53 369.82 370.00 4,506,598 -4.69(-1.25%)
Dec 19, 2023 372.44 374.75 372.32 374.69 3,751,047 +2.51(+0.68%)
Dec 18, 2023 372.49 373.07 371.96 372.18 3,410,877 +0.35(+0.09%)
Dec 15, 2023 370.94 372.59 370.53 371.83 7,242,039 +0.13(+0.04%)
Dec 14, 2023 371.08 372.04 369.64 371.70 5,506,355 +1.58(+0.43%)
Dec 13, 2023 365.00 370.12 364.40 370.12 4,306,628 +5.31(+1.45%)
Dec 12, 2023 363.81 365.08 362.84 364.81 3,252,039 +1.71(+0.47%)
Dec 11, 2023 362.01 363.28 361.41 363.10 3,683,337 +1.56(+0.43%)
Dec 08, 2023 360.18 362.09 359.80 361.53 2,943,248 +1.28(+0.36%)
Dec 07, 2023 360.38 360.78 359.35 360.25 3,307,514 +0.61(+0.17%)
Dec 06, 2023 361.23 361.96 359.25 359.64 5,679,263 -0.69(-0.19%)
Dec 05, 2023 360.28 360.68 359.12 360.33 5,391,948 -0.73(-0.20%)
Dec 04, 2023 359.57 361.36 359.44 361.06 4,290,083 -0.41(-0.11%)
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.