Skip to main content

Dow Industrials SPDR (NY: DIA )

397.67 +0.11 (+0.03%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,700 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,525 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,080 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,901 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,541 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,146 -4.52(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,007 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,595 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,209 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,360 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.55 299.18 4,191,739 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,508 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,801 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,189 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,852 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,585 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,810 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,614 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,406 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,192 -3.20(-1.04%)
Sep 01, 2022 304.43 307.29 302.89 307.11 3,331,457 +1.37(+0.45%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,585 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,787 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,657 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,826 -9.90(-3.07%)
Aug 25, 2022 319.73 322.69 318.68 322.69 2,583,889 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,624 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,850 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,198 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,462 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,104 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,067 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,766 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,042 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,517 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,621 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,521 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,840 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,308 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,345 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,722 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,814 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,802 -3.87(-1.22%)
Aug 01, 2022 316.04 318.76 315.60 317.13 2,839,411 -0.60(-0.19%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-0.37%)
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.