Singapore markets open in 6 hours 1 minute
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,901.25 -10.49 (-0.27%) Dow
31,440.98 -59.70 (-0.19%) Nasdaq
11,539.12 -68.50 (-0.59%) BTC-USD
20,807.58 -405.48 (-1.91%) CMC Crypto 200
453.99 -7.80 (-1.69%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 315.40 | 315.89 | 313.71 | 314.27 | 314.27 | 1,532,991 |
| 24 Jun 2022 | 309.20 | 315.12 | 309.12 | 315.02 | 315.02 | 3,313,200 |
| 23 Jun 2022 | 305.67 | 307.06 | 302.78 | 306.74 | 306.74 | 3,582,600 |
| 22 Jun 2022 | 301.53 | 307.68 | 301.33 | 304.61 | 304.61 | 6,361,200 |
| 21 Jun 2022 | 303.08 | 306.47 | 302.62 | 305.29 | 305.29 | 3,246,500 |
| 17 Jun 2022 | 298.27 | 301.58 | 296.39 | 298.72 | 298.72 | 4,734,400 |
| 17 Jun 2022 | 0.692 Dividend | |||||
| 16 Jun 2022 | 301.37 | 301.66 | 298.02 | 299.90 | 299.21 | 4,943,500 |
| 15 Jun 2022 | 306.40 | 310.68 | 302.26 | 307.23 | 306.52 | 7,060,900 |
| 14 Jun 2022 | 306.61 | 307.43 | 301.93 | 304.30 | 303.60 | 3,724,000 |
| 13 Jun 2022 | 307.50 | 309.62 | 304.16 | 305.58 | 304.87 | 6,317,200 |
| 10 Jun 2022 | 318.31 | 318.77 | 314.32 | 314.37 | 313.64 | 4,482,400 |
| 09 Jun 2022 | 328.16 | 329.99 | 323.00 | 323.00 | 322.25 | 2,591,500 |
| 08 Jun 2022 | 330.56 | 331.93 | 328.56 | 329.38 | 328.62 | 2,032,900 |
| 07 Jun 2022 | 326.82 | 332.47 | 326.82 | 332.17 | 331.40 | 2,424,000 |
| 06 Jun 2022 | 331.59 | 332.74 | 328.53 | 329.45 | 328.69 | 1,957,600 |
| 03 Jun 2022 | 329.87 | 331.73 | 328.73 | 329.35 | 328.59 | 4,149,700 |
| 02 Jun 2022 | 328.55 | 332.78 | 325.36 | 332.77 | 332.00 | 3,718,800 |
| 01 Jun 2022 | 332.41 | 332.95 | 326.10 | 328.36 | 327.60 | 3,721,400 |
| 31 May 2022 | 330.17 | 332.55 | 327.66 | 330.20 | 329.44 | 4,354,000 |
| 27 May 2022 | 327.05 | 332.13 | 326.82 | 332.07 | 331.30 | 2,773,100 |
| 26 May 2022 | 322.95 | 327.77 | 322.90 | 326.45 | 325.70 | 3,270,200 |
| 25 May 2022 | 317.98 | 322.54 | 317.45 | 321.28 | 320.54 | 4,612,800 |
| 24 May 2022 | 316.57 | 320.15 | 313.62 | 319.39 | 318.65 | 5,260,500 |
| 23 May 2022 | 315.32 | 319.65 | 314.78 | 318.84 | 318.10 | 4,484,600 |
| 20 May 2022 | 314.79 | 315.07 | 306.28 | 312.42 | 311.70 | 4,654,000 |
| 20 May 2022 | 0.745 Dividend | |||||
| 19 May 2022 | 312.12 | 316.35 | 310.83 | 313.18 | 311.71 | 3,836,700 |
| 18 May 2022 | 324.21 | 324.39 | 314.43 | 315.55 | 314.07 | 3,659,000 |
| 17 May 2022 | 326.83 | 327.37 | 323.46 | 327.10 | 325.57 | 3,316,800 |
| 16 May 2022 | 321.71 | 325.57 | 319.70 | 322.78 | 321.27 | 3,692,600 |
| 13 May 2022 | 320.33 | 323.03 | 318.85 | 322.23 | 320.72 | 4,236,700 |
| 12 May 2022 | 316.60 | 319.43 | 312.53 | 317.64 | 316.15 | 6,790,800 |
| 11 May 2022 | 321.74 | 326.07 | 318.16 | 318.46 | 316.97 | 9,374,700 |
| 10 May 2022 | 326.50 | 327.61 | 319.06 | 321.83 | 320.32 | 7,716,500 |
| 09 May 2022 | 324.98 | 326.37 | 321.37 | 322.60 | 321.09 | 7,817,200 |
| 06 May 2022 | 327.74 | 330.65 | 324.75 | 329.07 | 327.53 | 10,644,200 |
| 05 May 2022 | 337.83 | 338.24 | 326.89 | 330.24 | 328.69 | 9,101,200 |
| 04 May 2022 | 331.80 | 341.17 | 330.20 | 340.59 | 339.00 | 10,569,700 |
| 03 May 2022 | 331.18 | 333.42 | 329.11 | 331.25 | 329.70 | 6,051,000 |
| 02 May 2022 | 330.35 | 332.34 | 324.46 | 330.74 | 329.19 | 9,221,700 |
| 29 Apr 2022 | 337.62 | 339.23 | 329.10 | 329.69 | 328.15 | 6,495,600 |
| 28 Apr 2022 | 335.24 | 340.54 | 332.49 | 339.29 | 337.70 | 5,976,600 |
| 27 Apr 2022 | 333.88 | 337.00 | 331.08 | 333.03 | 331.47 | 6,894,400 |
| 26 Apr 2022 | 338.03 | 339.05 | 332.27 | 332.45 | 330.89 | 7,619,800 |
| 25 Apr 2022 | 336.45 | 341.08 | 333.20 | 340.56 | 338.97 | 6,806,600 |
| 22 Apr 2022 | 346.34 | 346.41 | 337.74 | 338.27 | 336.69 | 6,855,100 |
| 21 Apr 2022 | 353.96 | 354.88 | 347.18 | 347.71 | 346.08 | 5,369,600 |
| 20 Apr 2022 | 351.06 | 353.07 | 350.28 | 351.53 | 349.88 | 5,677,000 |
| 19 Apr 2022 | 344.29 | 349.74 | 344.25 | 349.12 | 347.49 | 4,261,200 |
| 18 Apr 2022 | 343.87 | 346.07 | 342.63 | 344.10 | 342.49 | 3,939,000 |
| 14 Apr 2022 | 346.71 | 348.73 | 344.25 | 344.29 | 342.68 | 4,179,600 |
| 14 Apr 2022 | 0.126 Dividend | |||||
| 13 Apr 2022 | 341.69 | 346.05 | 341.54 | 345.76 | 344.02 | 3,605,000 |
| 12 Apr 2022 | 344.41 | 346.75 | 341.00 | 342.22 | 340.49 | 4,501,400 |
| 11 Apr 2022 | 345.36 | 347.08 | 342.74 | 343.20 | 341.47 | 5,344,400 |
| 08 Apr 2022 | 345.71 | 349.12 | 344.65 | 347.37 | 345.62 | 4,535,900 |
| 07 Apr 2022 | 343.77 | 347.10 | 341.89 | 345.97 | 344.23 | 4,599,900 |
| 06 Apr 2022 | 343.59 | 346.06 | 342.70 | 344.75 | 343.01 | 5,431,300 |
| 05 Apr 2022 | 347.82 | 351.05 | 345.50 | 346.34 | 344.59 | 4,331,700 |
| 04 Apr 2022 | 347.64 | 349.28 | 346.03 | 349.24 | 347.48 | 3,829,900 |
| 01 Apr 2022 | 348.15 | 348.35 | 345.24 | 348.01 | 346.25 | 3,560,200 |
| 31 Mar 2022 | 351.07 | 351.57 | 346.76 | 346.83 | 345.08 | 3,978,900 |
| 30 Mar 2022 | 352.15 | 353.47 | 350.44 | 352.12 | 350.34 | 3,909,800 |
| 29 Mar 2022 | 352.66 | 353.71 | 350.13 | 352.97 | 351.19 | 4,711,800 |
| 28 Mar 2022 | 347.75 | 349.49 | 345.38 | 349.49 | 347.73 | 2,962,400 |
| 25 Mar 2022 | 347.80 | 349.32 | 346.19 | 348.54 | 346.78 | 3,206,200 |
| 24 Mar 2022 | 344.49 | 347.06 | 343.44 | 347.06 | 345.31 | 3,550,000 |
| 23 Mar 2022 | 345.75 | 346.44 | 343.35 | 343.41 | 341.68 | 4,098,700 |
| 22 Mar 2022 | 347.12 | 348.72 | 346.86 | 348.14 | 346.38 | 4,430,800 |
| 21 Mar 2022 | 346.61 | 347.93 | 343.30 | 345.44 | 343.70 | 4,329,900 |
| 18 Mar 2022 | 343.62 | 347.44 | 342.65 | 347.19 | 345.44 | 5,903,900 |
| 18 Mar 2022 | 0.772 Dividend | |||||
| 17 Mar 2022 | 339.94 | 345.59 | 339.61 | 345.45 | 342.94 | 6,032,900 |
| 16 Mar 2022 | 339.19 | 341.42 | 334.54 | 341.36 | 338.88 | 9,577,100 |
| 15 Mar 2022 | 332.00 | 336.85 | 331.11 | 336.19 | 333.75 | 6,648,500 |
| 14 Mar 2022 | 331.75 | 334.60 | 328.79 | 330.07 | 327.67 | 5,640,600 |
| 11 Mar 2022 | 334.10 | 335.73 | 329.69 | 330.02 | 327.62 | 6,923,400 |
| 10 Mar 2022 | 329.32 | 332.85 | 328.68 | 332.11 | 329.70 | 3,317,400 |
| 09 Mar 2022 | 333.12 | 335.04 | 331.57 | 333.40 | 330.98 | 4,669,200 |
| 08 Mar 2022 | 328.49 | 334.40 | 326.06 | 326.53 | 324.16 | 8,209,800 |
| 07 Mar 2022 | 335.20 | 335.33 | 328.34 | 328.47 | 326.08 | 6,590,800 |
| 04 Mar 2022 | 334.61 | 336.87 | 332.80 | 336.47 | 334.02 | 6,025,000 |
| 03 Mar 2022 | 340.71 | 342.09 | 336.68 | 338.13 | 335.67 | 7,790,700 |
| 02 Mar 2022 | 335.27 | 340.45 | 334.69 | 339.00 | 336.54 | 6,836,200 |
| 01 Mar 2022 | 337.27 | 339.02 | 331.33 | 333.16 | 330.74 | 8,532,900 |
| 28 Feb 2022 | 335.95 | 339.82 | 334.79 | 339.34 | 336.87 | 8,217,300 |
| 25 Feb 2022 | 333.68 | 341.02 | 333.06 | 340.54 | 338.07 | 9,496,300 |
| 24 Feb 2022 | 322.82 | 332.74 | 322.69 | 332.34 | 329.92 | 14,167,100 |
| 23 Feb 2022 | 338.16 | 338.26 | 330.82 | 331.52 | 329.11 | 5,732,600 |
| 22 Feb 2022 | 338.79 | 340.26 | 333.58 | 336.01 | 333.57 | 7,942,700 |
| 18 Feb 2022 | 342.90 | 344.20 | 339.67 | 340.98 | 338.50 | 6,193,700 |
| 18 Feb 2022 | 0.519 Dividend | |||||
| 17 Feb 2022 | 347.43 | 347.71 | 342.86 | 343.68 | 340.67 | 4,433,500 |
| 16 Feb 2022 | 348.76 | 350.72 | 346.71 | 349.67 | 346.60 | 4,496,500 |
| 15 Feb 2022 | 348.93 | 350.76 | 348.35 | 350.22 | 347.15 | 4,932,200 |
| 14 Feb 2022 | 346.72 | 347.55 | 343.20 | 345.89 | 342.86 | 7,315,100 |
| 11 Feb 2022 | 352.46 | 354.42 | 346.23 | 347.29 | 344.25 | 8,211,500 |
| 10 Feb 2022 | 354.78 | 358.06 | 351.03 | 352.55 | 349.46 | 10,298,500 |
| 09 Feb 2022 | 357.35 | 358.10 | 356.66 | 357.67 | 354.53 | 4,781,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
