Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,573 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,680 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,166 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,572 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,498 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,906 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,028 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,635 -0.47(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,892 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,832 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,089 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,829 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,861 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,991 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,184 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,074 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,809 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,663 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,936 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,498 +1.37(+0.40%)
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.