Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 248.97 249.09 247.00 247.90 2,603,248 +0.22(+0.09%)
Aug 29, 2019 246.78 248.00 245.90 247.69 3,986,727 +3.29(+1.35%)
Aug 28, 2019 241.23 244.46 240.59 244.39 2,922,389 +2.43(+1.00%)
Aug 27, 2019 244.50 244.55 241.44 241.96 3,281,575 -1.22(-0.50%)
Aug 26, 2019 243.09 243.48 241.38 243.18 3,351,971 +2.64(+1.10%)
Aug 23, 2019 245.22 247.02 239.37 240.54 6,708,269 -5.88(-2.39%)
Aug 22, 2019 246.57 247.61 244.92 246.43 2,481,926 +0.50(+0.20%)
Aug 21, 2019 245.74 246.52 245.42 245.93 2,303,406 +2.20(+0.90%)
Aug 20, 2019 244.97 245.49 243.53 243.73 2,108,635 -1.55(-0.63%)
Aug 19, 2019 245.94 246.14 244.79 245.28 2,164,710 +2.31(+0.95%)
Aug 16, 2019 241.57 243.32 241.09 242.97 2,928,215 +3.00(+1.25%)
Aug 15, 2019 239.86 240.53 237.70 239.98 4,314,114 +1.20(+0.50%)
Aug 14, 2019 242.62 243.13 238.76 238.78 6,566,038 -7.57(-3.07%)
Aug 13, 2019 242.51 247.72 242.10 246.35 4,626,750 +3.49(+1.44%)
Aug 12, 2019 244.71 245.41 242.04 242.86 2,996,649 -3.50(-1.42%)
Aug 09, 2019 246.60 247.54 244.55 246.36 4,030,586 -0.89(-0.36%)
Aug 08, 2019 244.75 247.25 243.93 247.25 3,880,267 +3.64(+1.49%)
Aug 07, 2019 240.70 244.03 238.10 243.61 5,434,289 -0.05(-0.02%)
Aug 06, 2019 242.03 243.72 240.62 243.66 5,329,730 +2.99(+1.24%)
Aug 05, 2019 244.31 244.46 238.82 240.67 7,027,305 -7.22(-2.91%)
Aug 02, 2019 248.26 248.78 245.66 247.89 6,079,956 -0.89(-0.36%)
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.