Skip to main content

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 269.39 269.46 267.16 267.53 4,314,157 -2.28(-0.84%)
Aug 28, 2020 269.36 270.51 268.20 269.80 2,885,558 +1.56(+0.58%)
Aug 27, 2020 267.68 269.57 266.96 268.24 3,646,024 +1.41(+0.53%)
Aug 26, 2020 265.95 266.90 264.98 266.83 2,811,439 +0.87(+0.33%)
Aug 25, 2020 267.48 267.48 264.46 265.96 3,551,688 -0.53(-0.20%)
Aug 24, 2020 265.12 266.56 263.94 266.49 2,784,092 +3.66(+1.39%)
Aug 21, 2020 260.71 263.13 260.54 262.83 2,763,993 +1.90(+0.73%)
Aug 20, 2020 259.21 261.37 259.05 260.93 2,190,456 +0.41(+0.16%)
Aug 19, 2020 261.69 262.68 260.08 260.51 3,585,616 -0.72(-0.28%)
Aug 18, 2020 262.08 262.33 260.21 261.24 1,784,393 -0.70(-0.27%)
Aug 17, 2020 263.06 263.16 261.52 261.94 2,592,083 -0.80(-0.30%)
Aug 14, 2020 261.26 263.08 260.95 262.74 2,392,915 +0.36(+0.14%)
Aug 13, 2020 262.11 263.13 261.26 262.38 1,774,804 -0.58(-0.22%)
Aug 12, 2020 262.78 263.62 261.72 262.96 2,820,702 +2.68(+1.03%)
Aug 11, 2020 263.77 264.60 259.61 260.29 4,833,922 -0.89(-0.34%)
Aug 10, 2020 258.71 261.31 258.68 261.18 2,464,053 +3.31(+1.28%)
Aug 07, 2020 256.57 258.06 255.86 257.87 2,461,284 +0.68(+0.26%)
Aug 06, 2020 255.07 257.32 255.01 257.20 2,068,407 +1.78(+0.70%)
Aug 05, 2020 253.53 255.67 253.44 255.41 2,269,694 +3.33(+1.32%)
Aug 04, 2020 250.05 252.05 249.81 252.08 2,031,006 +1.62(+0.65%)
Aug 03, 2020 249.47 250.86 249.17 250.46 2,736,546 +2.23(+0.90%)
Jul 31, 2020 247.68 248.36 244.31 248.23 3,532,612 +1.00(+0.41%)
Jul 30, 2020 246.47 247.73 244.09 247.23 3,244,986 -2.08(-0.84%)
Jul 29, 2020 248.08 249.85 247.71 249.31 2,039,463 +1.47(+0.59%)
Jul 28, 2020 248.77 249.41 247.55 247.84 2,114,936 -1.90(-0.76%)
Jul 27, 2020 248.62 250.07 248.23 249.73 2,802,937 +1.18(+0.48%)
Jul 24, 2020 248.98 250.10 247.95 248.55 2,808,880 -1.88(-0.75%)
Jul 23, 2020 253.20 253.33 249.42 250.43 3,015,892 -3.09(-1.22%)
Jul 22, 2020 251.49 253.87 251.44 253.52 2,167,083 +1.54(+0.61%)
Jul 21, 2020 252.43 253.79 251.33 251.98 3,381,422 +1.43(+0.57%)
Jul 20, 2020 250.15 251.32 248.87 250.55 4,276,821 +0.08(+0.03%)
Jul 17, 2020 251.61 251.72 249.94 250.47 3,636,763 -0.49(-0.19%)
Jul 16, 2020 250.67 252.33 249.60 250.96 2,635,211 -1.35(-0.54%)
Jul 15, 2020 253.78 253.84 250.57 252.31 5,553,047 +2.18(+0.87%)
Jul 14, 2020 244.46 250.57 244.05 250.14 8,099,326 +5.21(+2.13%)
Jul 13, 2020 246.82 250.07 244.50 244.93 5,185,875 +0.21(+0.08%)
Jul 10, 2020 241.33 245.04 240.63 244.72 3,314,681 +3.36(+1.39%)
Jul 09, 2020 244.77 245.07 239.59 241.36 4,237,172 -3.81(-1.55%)
Jul 08, 2020 243.62 245.17 242.31 245.17 3,012,654 +2.12(+0.87%)
Jul 07, 2020 244.99 245.69 242.81 243.05 3,005,939 -3.72(-1.51%)
Jul 06, 2020 245.98 246.90 244.77 246.77 3,167,918 +4.30(+1.77%)
Jul 02, 2020 245.03 245.99 241.96 242.47 4,081,830 +1.04(+0.43%)
Jul 01, 2020 242.89 244.20 241.27 241.43 3,804,922 -0.53(-0.22%)
Jun 30, 2020 239.33 243.06 239.00 241.95 3,896,657 +1.84(+0.77%)
Jun 29, 2020 236.62 240.31 235.46 240.12 3,993,844 +5.19(+2.21%)
Jun 26, 2020 239.87 240.25 234.29 234.93 5,682,098 -6.62(-2.74%)
Jun 25, 2020 237.70 241.80 236.50 241.55 4,573,721 +2.64(+1.10%)
Jun 24, 2020 243.22 243.50 237.33 238.91 6,280,050 -6.45(-2.63%)
Jun 23, 2020 246.61 246.91 244.91 245.36 3,135,520 +1.11(+0.45%)
Jun 22, 2020 242.77 244.50 240.84 244.25 2,986,228 +1.43(+0.59%)
Jun 19, 2020 247.90 248.14 241.71 242.83 6,237,583 -1.78(-0.73%)
Jun 18, 2020 243.29 245.37 242.42 244.61 3,465,967 -0.35(-0.14%)
Jun 17, 2020 247.56 247.65 244.43 244.95 3,900,813 -1.87(-0.76%)
Jun 16, 2020 249.88 249.93 242.03 246.82 9,842,257 +5.12(+2.12%)
Jun 15, 2020 234.17 242.88 233.05 241.71 7,898,127 +1.51(+0.63%)
Jun 12, 2020 242.31 243.55 235.23 240.20 10,493,178 +4.41(+1.87%)
Jun 11, 2020 245.25 246.53 235.19 235.79 15,207,289 -16.00(-6.35%)
Jun 10, 2020 255.60 256.52 251.79 251.79 6,966,777 -3.98(-1.55%)
Jun 09, 2020 255.64 257.30 254.60 255.77 4,945,081 -2.71(-1.05%)
Jun 08, 2020 255.32 258.57 255.32 258.48 4,980,561 +4.44(+1.75%)
Jun 05, 2020 252.98 256.30 252.41 254.05 8,408,480 +7.68(+3.12%)
Jun 04, 2020 245.47 247.40 244.55 246.37 4,195,408 +0.15(+0.06%)
Jun 03, 2020 243.58 246.99 242.93 246.22 5,532,568 +4.98(+2.06%)
Jun 02, 2020 240.02 241.31 239.24 241.24 3,240,138 +3.68(+1.55%)
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.