Skip to main content

Dow Industrials SPDR (NY: DIA )

340.89 +0.46 (+0.14%)
Streaming Delayed Price Updated: 10:36 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 273.93 274.01 271.66 272.04 4,242,628 -2.31(-0.84%)
Aug 28, 2020 273.90 275.07 272.73 274.35 2,837,715 +1.59(+0.58%)
Aug 27, 2020 272.19 274.11 271.46 272.76 3,585,572 +1.44(+0.53%)
Aug 26, 2020 270.44 271.39 269.44 271.33 2,764,824 +0.88(+0.33%)
Aug 25, 2020 271.99 271.99 268.92 270.45 3,492,800 -0.54(-0.20%)
Aug 24, 2020 269.59 271.05 268.39 270.98 2,737,931 +3.72(+1.39%)
Aug 21, 2020 265.11 267.57 264.94 267.26 2,718,166 +1.94(+0.73%)
Aug 20, 2020 263.58 265.77 263.42 265.32 2,154,137 +0.42(+0.16%)
Aug 19, 2020 266.10 267.11 264.47 264.90 3,526,166 -0.74(-0.28%)
Aug 18, 2020 266.50 266.76 264.60 265.64 1,754,807 -0.72(-0.27%)
Aug 17, 2020 267.49 267.60 265.93 266.36 2,549,106 -0.81(-0.30%)
Aug 14, 2020 265.67 267.51 265.35 267.17 2,353,240 +0.36(+0.14%)
Aug 13, 2020 266.53 267.57 265.67 266.81 1,745,377 -0.59(-0.22%)
Aug 12, 2020 267.21 268.07 266.14 267.40 2,773,934 +2.72(+1.03%)
Aug 11, 2020 268.22 269.06 263.99 264.68 4,753,774 -0.91(-0.34%)
Aug 10, 2020 263.07 265.72 263.04 265.58 2,423,198 +3.36(+1.28%)
Aug 07, 2020 260.89 262.41 260.17 262.22 2,420,476 +0.69(+0.26%)
Aug 06, 2020 259.37 261.66 259.31 261.53 2,034,113 +1.81(+0.70%)
Aug 05, 2020 257.80 259.98 257.71 259.72 2,232,061 +3.39(+1.32%)
Aug 04, 2020 254.27 256.30 254.02 256.33 1,997,331 +1.65(+0.65%)
Aug 03, 2020 253.68 255.09 253.37 254.68 2,691,174 +2.26(+0.90%)
Jul 31, 2020 251.85 252.55 248.43 252.42 3,474,040 +1.02(+0.41%)
Jul 30, 2020 250.63 251.91 248.21 251.39 3,191,183 -2.12(-0.84%)
Jul 29, 2020 252.26 254.06 251.89 253.51 2,005,649 +1.50(+0.60%)
Jul 28, 2020 252.96 253.62 251.73 252.01 2,079,869 -1.93(-0.76%)
Jul 27, 2020 252.82 254.29 252.42 253.94 2,756,463 +1.20(+0.48%)
Jul 24, 2020 253.18 254.32 252.13 252.74 2,762,308 -1.91(-0.75%)
Jul 23, 2020 257.47 257.60 253.63 254.65 2,965,888 -3.14(-1.22%)
Jul 22, 2020 255.73 258.14 255.68 257.79 2,131,152 +1.57(+0.61%)
Jul 21, 2020 256.68 258.07 255.57 256.23 3,325,357 +1.45(+0.57%)
Jul 20, 2020 254.36 255.56 253.06 254.77 4,205,910 +0.08(+0.03%)
Jul 17, 2020 255.85 255.97 254.15 254.70 3,576,464 -0.50(-0.19%)
Jul 16, 2020 254.90 256.59 253.81 255.19 2,591,518 -1.37(-0.54%)
Jul 15, 2020 258.06 258.12 254.79 256.57 5,460,977 +2.21(+0.87%)
Jul 14, 2020 248.58 254.79 248.16 254.35 7,965,038 +5.30(+2.13%)
Jul 13, 2020 250.99 254.29 248.62 249.06 5,099,893 +0.21(+0.08%)
Jul 10, 2020 245.39 249.17 244.69 248.85 3,259,723 +3.42(+1.39%)
Jul 09, 2020 248.90 249.20 243.63 245.43 4,166,918 -3.87(-1.55%)
Jul 08, 2020 247.72 249.31 246.40 249.31 2,962,704 +2.16(+0.87%)
Jul 07, 2020 249.12 249.83 246.90 247.15 2,956,100 -3.78(-1.51%)
Jul 06, 2020 250.13 251.06 248.90 250.93 3,115,394 +4.37(+1.77%)
Jul 02, 2020 249.16 250.14 246.04 246.56 4,014,152 +1.06(+0.43%)
Jul 01, 2020 246.99 248.31 245.34 245.50 3,741,836 -0.53(-0.22%)
Jun 30, 2020 243.36 247.16 243.03 246.03 3,832,050 +1.87(+0.77%)
Jun 29, 2020 240.60 244.36 239.43 244.16 3,927,626 +5.28(+2.21%)
Jun 26, 2020 243.91 244.30 238.24 238.89 5,587,888 -6.74(-2.74%)
Jun 25, 2020 241.71 245.88 240.49 245.62 4,497,888 +2.68(+1.10%)
Jun 24, 2020 247.32 247.61 241.33 242.94 6,175,925 -6.56(-2.63%)
Jun 23, 2020 250.77 251.07 249.04 249.50 3,083,532 +1.13(+0.45%)
Jun 22, 2020 246.86 248.62 244.90 248.37 2,936,716 +1.45(+0.59%)
Jun 19, 2020 252.08 252.32 245.78 246.92 6,134,162 -1.81(-0.73%)
Jun 18, 2020 247.39 249.50 246.50 248.73 3,408,501 -0.35(-0.14%)
Jun 17, 2020 251.74 251.82 248.55 249.08 3,836,137 -1.90(-0.76%)
Jun 16, 2020 254.10 254.14 246.10 250.99 9,679,071 +5.20(+2.12%)
Jun 15, 2020 238.11 246.97 236.98 245.78 7,767,175 +1.53(+0.63%)
Jun 12, 2020 246.40 247.66 239.20 244.25 10,319,200 +4.48(+1.87%)
Jun 11, 2020 249.39 250.69 239.15 239.77 14,955,151 -16.27(-6.35%)
Jun 10, 2020 259.91 260.84 256.04 256.04 6,851,268 -4.04(-1.55%)
Jun 09, 2020 259.95 261.64 258.89 260.08 4,863,091 -2.76(-1.05%)
Jun 08, 2020 259.62 262.94 259.62 262.84 4,897,983 +4.51(+1.75%)
Jun 05, 2020 257.25 260.62 256.67 258.33 8,269,066 +7.81(+3.12%)
Jun 04, 2020 249.61 251.57 248.67 250.52 4,125,847 +0.15(+0.06%)
Jun 03, 2020 247.69 251.16 247.03 250.37 5,440,837 +5.06(+2.06%)
Jun 02, 2020 244.07 245.37 243.27 245.31 3,186,416 +3.74(+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.