Skip to main content

Dow Industrials SPDR (NY: DIA )

363.05 +3.05 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 360.02 363.25 359.86 363.05 5,854,313 +3.05(+0.85%)
Nov 30, 2023 356.71 360.18 356.45 360.00 4,088,155 +5.35(+1.51%)
Nov 29, 2023 354.97 356.13 354.37 354.65 2,730,753 +0.54(+0.15%)
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%)
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.