Skip to main content

Dow Industrials SPDR (NY: DIA )

309.71 -1.14 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 307.40 311.31 304.77 310.85 3,315,015 +3.03(+0.98%)
Jun 30, 2022 306.75 309.82 304.25 307.82 4,111,808 -2.23(-0.72%)
Jun 29, 2022 310.40 311.48 308.83 310.05 2,455,882 +0.71(+0.23%)
Jun 28, 2022 316.00 318.75 309.23 309.34 3,028,133 -5.02(-1.60%)
Jun 27, 2022 315.40 315.89 313.38 314.36 1,895,884 -0.66(-0.21%)
Jun 24, 2022 309.20 315.12 309.12 315.02 3,314,808 +8.28(+2.70%)
Jun 23, 2022 305.67 307.06 302.78 306.74 3,581,278 +2.13(+0.70%)
Jun 22, 2022 301.53 307.68 301.33 304.61 6,354,045 -0.68(-0.22%)
Jun 21, 2022 303.08 306.47 302.62 305.29 3,244,724 +6.57(+2.20%)
Jun 17, 2022 298.27 301.58 296.39 298.72 4,737,970 -1.18(-0.39%)
Jun 16, 2022 301.37 301.66 298.02 299.90 4,937,199 -7.33(-2.39%)
Jun 15, 2022 306.40 310.68 302.26 307.23 7,059,253 +2.93(+0.96%)
Jun 14, 2022 306.61 307.43 301.93 304.30 3,719,997 -1.28(-0.42%)
Jun 13, 2022 307.50 309.62 304.16 305.58 6,311,823 -8.79(-2.80%)
Jun 10, 2022 318.31 318.77 314.32 314.37 4,564,058 -8.63(-2.67%)
Jun 09, 2022 328.16 329.99 323.03 323.00 2,585,825 -6.38(-1.94%)
Jun 08, 2022 330.56 331.93 328.56 329.38 2,032,255 -2.79(-0.84%)
Jun 07, 2022 326.82 332.47 326.82 332.17 2,422,043 +2.72(+0.83%)
Jun 06, 2022 331.59 332.74 328.53 329.45 1,956,921 +0.10(+0.03%)
Jun 03, 2022 329.87 331.73 328.73 329.35 4,150,852 -3.42(-1.03%)
Jun 02, 2022 328.55 332.78 325.36 332.77 3,717,980 +4.41(+1.34%)
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.