Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.26 328.15 325.20 326.76 5,138,023 -1.16(-0.35%)
Oct 28, 2022 321.12 328.22 320.81 327.91 5,262,154 +8.10(+2.53%)
Oct 27, 2022 320.91 323.21 319.27 319.81 4,264,878 +2.08(+0.65%)
Oct 26, 2022 317.34 321.07 317.13 317.74 5,007,906 -0.11(-0.03%)
Oct 25, 2022 313.71 318.13 313.47 317.85 6,030,956 +3.43(+1.09%)
Oct 24, 2022 311.90 315.36 310.97 314.41 4,340,179 +4.16(+1.34%)
Oct 21, 2022 302.47 310.57 301.40 310.25 5,388,474 +7.74(+2.56%)
Oct 20, 2022 304.03 307.56 301.94 302.51 3,582,222 -1.04(-0.34%)
Oct 19, 2022 303.54 305.85 301.50 303.55 2,944,453 -1.12(-0.37%)
Oct 18, 2022 307.45 307.57 302.25 304.67 4,694,207 +3.40(+1.13%)
Oct 17, 2022 300.10 302.41 299.19 301.27 3,562,202 +5.23(+1.77%)
Oct 14, 2022 301.75 303.56 295.41 296.04 5,541,654 -3.73(-1.24%)
Oct 13, 2022 286.39 300.94 285.87 299.77 7,407,243 +8.38(+2.88%)
Oct 12, 2022 291.69 293.80 290.61 291.39 4,386,257 -0.13(-0.04%)
Oct 11, 2022 290.42 295.36 289.96 291.52 3,857,630 +0.33(+0.11%)
Oct 10, 2022 293.51 294.15 289.33 291.19 3,159,123 -1.01(-0.34%)
Oct 07, 2022 295.95 296.11 290.67 292.20 3,037,273 -6.24(-2.09%)
Oct 06, 2022 300.68 302.51 297.83 298.44 3,087,663 -3.55(-1.18%)
Oct 05, 2022 298.94 303.75 298.02 302.00 2,751,448 -0.35(-0.12%)
Oct 04, 2022 297.83 302.38 297.66 302.34 4,173,530 +8.33(+2.83%)
Oct 03, 2022 289.79 295.59 288.71 294.02 3,464,361 +7.47(+2.61%)
Sep 30, 2022 290.45 292.69 286.29 286.55 3,837,259 -4.90(-1.68%)
Sep 29, 2022 294.00 294.08 289.09 291.44 3,358,004 -4.51(-1.52%)
Sep 28, 2022 291.58 297.25 290.29 295.95 4,004,140 +5.42(+1.86%)
Sep 27, 2022 294.01 295.75 288.74 290.54 3,893,932 -1.42(-0.49%)
Sep 26, 2022 293.83 295.46 290.73 291.95 4,174,996 -3.13(-1.06%)
Sep 23, 2022 297.04 297.22 291.63 295.08 4,962,376 -4.65(-1.55%)
Sep 22, 2022 300.77 302.18 299.10 299.73 3,500,641 -1.29(-0.43%)
Sep 21, 2022 307.71 309.46 300.94 301.02 5,122,508 -5.20(-1.70%)
Sep 20, 2022 306.88 307.18 303.78 306.21 2,827,975 -3.12(-1.01%)
Sep 19, 2022 304.57 309.38 304.49 309.34 2,735,616 +2.10(+0.68%)
Sep 16, 2022 305.16 307.77 304.55 307.24 4,081,709 -1.48(-0.48%)
Sep 15, 2022 309.99 311.87 307.90 308.72 3,301,509 -1.69(-0.54%)
Sep 14, 2022 310.71 311.83 307.90 310.42 2,882,108 +0.33(+0.11%)
Sep 13, 2022 317.12 317.91 309.19 310.09 4,321,690 -12.77(-3.96%)
Sep 12, 2022 321.59 323.96 321.51 322.86 2,496,552 +2.28(+0.71%)
Sep 09, 2022 318.39 321.24 317.82 320.58 2,492,397 +4.02(+1.27%)
Sep 08, 2022 313.03 316.72 312.03 316.56 3,317,384 +1.90(+0.60%)
Sep 07, 2022 310.00 315.27 309.81 314.66 2,531,376 +4.11(+1.32%)
Sep 06, 2022 312.89 313.54 309.29 310.56 3,337,439 -1.55(-0.50%)
Sep 02, 2022 318.08 319.06 310.66 312.11 3,846,502 -3.28(-1.04%)
Sep 01, 2022 312.63 315.58 311.05 315.39 3,244,008 +1.40(+0.45%)
Aug 31, 2022 316.78 318.48 313.94 313.99 2,990,958 -2.38(-0.75%)
Aug 30, 2022 320.39 320.47 314.90 316.36 2,940,520 -3.04(-0.95%)
Aug 29, 2022 318.85 321.63 318.06 319.41 2,910,207 -1.82(-0.57%)
Aug 26, 2022 331.73 331.91 321.12 321.23 4,213,250 -10.17(-3.07%)
Aug 25, 2022 328.35 331.39 327.27 331.39 2,516,064 +3.27(+1.00%)
Aug 24, 2022 327.20 329.29 326.60 328.12 2,591,758 +0.75(+0.23%)
Aug 23, 2022 328.57 329.70 326.91 327.38 2,911,368 -1.64(-0.50%)
Aug 22, 2022 331.36 331.76 328.42 329.02 2,697,482 -6.25(-1.86%)
Aug 19, 2022 336.57 336.88 334.49 335.26 2,020,983 -2.87(-0.85%)
Aug 18, 2022 337.75 338.55 336.53 338.13 1,890,152 +0.38(+0.11%)
Aug 17, 2022 337.23 339.60 336.27 337.75 2,977,795 -1.53(-0.45%)
Aug 16, 2022 336.38 340.62 336.32 339.28 3,923,988 +2.35(+0.70%)
Aug 15, 2022 333.69 337.41 333.64 336.93 1,949,490 +1.53(+0.46%)
Aug 12, 2022 332.39 335.49 331.79 335.40 2,625,735 +4.09(+1.23%)
Aug 11, 2022 333.41 334.38 330.79 331.31 2,417,454 +0.51(+0.15%)
Aug 10, 2022 330.21 331.43 329.58 330.81 2,952,919 +5.25(+1.61%)
Aug 09, 2022 325.92 326.58 324.84 325.55 1,664,958 -0.51(-0.16%)
Aug 08, 2022 327.44 328.74 325.36 326.06 2,547,632 +0.45(+0.14%)
Aug 05, 2022 322.73 325.83 322.60 325.61 2,691,783 +0.61(+0.19%)
Aug 04, 2022 325.33 326.00 324.20 325.01 2,623,988 -0.80(-0.24%)
Aug 03, 2022 323.36 326.77 322.80 325.80 2,582,206 +4.09(+1.27%)
Aug 02, 2022 324.62 325.42 321.57 321.71 5,515,131 -3.97(-1.22%)
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.