Skip to main content

Dow Industrials SPDR (NY: DIA )

340.87 +0.04 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 336.76 337.11 330.10 330.13 8,119,512 -5.35(-1.59%)
Sep 29, 2021 335.58 337.33 334.63 335.48 4,216,964 +0.83(+0.25%)
Sep 28, 2021 338.93 339.43 334.15 334.65 7,673,788 -5.55(-1.63%)
Sep 27, 2021 339.89 342.05 339.77 340.20 3,508,672 +0.72(+0.21%)
Sep 24, 2021 338.14 340.03 337.96 339.48 3,198,738 +0.30(+0.09%)
Sep 23, 2021 336.49 340.26 336.22 339.18 5,752,831 +4.94(+1.48%)
Sep 22, 2021 332.93 336.02 332.23 334.24 7,030,971 +3.31(+1.00%)
Sep 21, 2021 333.18 334.80 330.83 330.93 6,219,168 -0.28(-0.09%)
Sep 20, 2021 332.01 333.91 327.89 331.21 10,245,594 -6.09(-1.81%)
Sep 17, 2021 338.48 339.31 336.74 337.30 5,513,950 -1.76(-0.52%)
Sep 16, 2021 339.77 340.91 336.94 339.06 3,740,677 -0.62(-0.18%)
Sep 15, 2021 337.34 340.31 336.73 339.69 3,352,414 +2.29(+0.68%)
Sep 14, 2021 341.23 341.39 336.65 337.40 4,005,996 -2.75(-0.81%)
Sep 13, 2021 339.77 340.78 338.37 340.15 5,583,759 +2.53(+0.75%)
Sep 10, 2021 342.05 342.45 337.50 337.62 4,661,112 -2.54(-0.75%)
Sep 09, 2021 341.38 343.28 339.79 340.16 3,575,483 -1.38(-0.40%)
Sep 08, 2021 341.63 342.95 340.49 341.55 3,154,465 -0.69(-0.20%)
Sep 07, 2021 344.38 344.43 341.80 342.24 3,244,283 -2.63(-0.76%)
Sep 03, 2021 344.42 345.37 343.85 344.87 2,535,500 -0.71(-0.21%)
Sep 02, 2021 345.49 345.88 344.65 345.58 2,456,029 +1.29(+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.