Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 346.74 347.09 343.59 343.66 2,930,805 -1.57(-0.46%)
Aug 30, 2023 344.94 346.55 344.36 345.23 2,825,291 +0.77(+0.22%)
Aug 29, 2023 341.44 344.59 341.28 344.46 3,143,503 +2.88(+0.84%)
Aug 28, 2023 341.09 342.54 340.39 341.59 2,410,978 +2.18(+0.64%)
Aug 25, 2023 338.38 340.44 336.29 339.40 3,915,178 +2.44(+0.72%)
Aug 24, 2023 340.21 342.83 336.90 336.96 3,886,656 -3.75(-1.10%)
Aug 23, 2023 339.43 341.28 339.16 340.72 2,635,280 +1.85(+0.55%)
Aug 22, 2023 340.68 341.02 338.48 338.87 2,850,192 -1.69(-0.50%)
Aug 21, 2023 341.18 341.60 338.40 340.56 3,214,591 -0.44(-0.13%)
Aug 18, 2023 338.86 341.79 338.59 341.00 3,567,926 +0.56(+0.17%)
Aug 17, 2023 344.28 344.64 340.20 340.44 4,864,020 -2.67(-0.78%)
Aug 16, 2023 344.62 346.81 343.06 343.11 3,631,548 -1.82(-0.53%)
Aug 15, 2023 346.96 347.31 344.50 344.93 2,855,994 -3.55(-1.02%)
Aug 14, 2023 348.01 348.77 347.06 348.48 3,175,814 +0.21(+0.06%)
Aug 11, 2023 346.49 348.99 345.92 348.27 2,637,878 +1.10(+0.32%)
Aug 10, 2023 348.42 351.15 346.49 347.18 4,221,923 +0.60(+0.17%)
Aug 09, 2023 348.15 348.94 345.85 346.58 2,910,757 -1.72(-0.49%)
Aug 08, 2023 347.70 348.62 345.24 348.29 3,072,514 -1.58(-0.45%)
Aug 07, 2023 347.33 350.12 347.17 349.87 2,422,917 +3.92(+1.13%)
Aug 04, 2023 348.39 350.21 345.51 345.96 4,327,300 -1.32(-0.38%)
Aug 03, 2023 346.89 348.66 346.42 347.28 3,353,831 -0.74(-0.21%)
Aug 02, 2023 349.74 350.44 347.40 348.02 5,131,878 -3.41(-0.97%)
Aug 01, 2023 350.51 351.93 350.39 351.43 2,622,090 +0.62(+0.18%)
Jul 31, 2023 349.82 350.82 349.45 350.81 2,233,506 +1.07(+0.31%)
Jul 28, 2023 349.76 350.79 348.70 349.74 3,263,331 +1.69(+0.48%)
Jul 27, 2023 351.10 351.59 347.33 348.05 4,937,204 -2.45(-0.70%)
Jul 26, 2023 348.41 351.51 348.39 350.49 3,120,932 +0.92(+0.26%)
Jul 25, 2023 349.06 350.42 348.82 349.58 2,579,018 +0.25(+0.07%)
Jul 24, 2023 347.99 349.82 347.81 349.33 3,114,070 +1.90(+0.55%)
Jul 21, 2023 348.09 348.59 347.00 347.43 3,011,990 -0.02(-0.01%)
Jul 20, 2023 346.48 348.89 346.38 347.45 4,619,714 +1.72(+0.50%)
Jul 19, 2023 345.45 347.47 345.45 345.73 5,941,533 +1.09(+0.32%)
Jul 18, 2023 340.76 344.96 340.37 344.64 4,684,574 +3.68(+1.08%)
Jul 17, 2023 339.69 341.80 339.35 340.96 2,902,175 +0.67(+0.20%)
Jul 14, 2023 340.82 341.03 339.64 340.29 3,340,771 +1.23(+0.36%)
Jul 13, 2023 339.47 340.00 338.84 339.06 2,503,879 +0.29(+0.08%)
Jul 12, 2023 340.03 341.01 338.30 338.77 4,199,409 +0.98(+0.29%)
Jul 11, 2023 335.92 338.07 335.14 337.80 2,516,122 +3.02(+0.90%)
Jul 10, 2023 332.63 334.85 332.40 334.78 2,596,272 +2.12(+0.64%)
Jul 07, 2023 333.19 335.59 332.42 332.66 2,893,140 -1.77(-0.53%)
Jul 06, 2023 335.43 336.05 332.93 334.43 3,795,011 -3.53(-1.04%)
Jul 05, 2023 337.54 338.88 337.41 337.96 2,756,884 -1.24(-0.37%)
Jul 03, 2023 338.15 339.66 337.93 339.21 1,722,771 +0.22(+0.06%)
Jun 30, 2023 338.37 339.71 337.91 338.99 3,070,874 +2.65(+0.79%)
Jun 29, 2023 333.63 336.56 333.33 336.34 2,942,216 +2.49(+0.75%)
Jun 28, 2023 333.94 334.15 332.66 333.84 2,337,000 -0.59(-0.18%)
Jun 27, 2023 332.33 334.85 332.33 334.43 1,802,758 +2.06(+0.62%)
Jun 26, 2023 332.04 333.30 331.20 332.37 2,334,106 -0.02(-0.01%)
Jun 23, 2023 332.35 333.41 331.47 332.39 3,775,020 -2.15(-0.64%)
Jun 22, 2023 334.15 335.12 333.46 334.54 2,645,126 -0.09(-0.03%)
Jun 21, 2023 334.82 336.09 333.89 334.63 3,091,972 -1.01(-0.30%)
Jun 20, 2023 336.48 336.78 334.21 335.65 3,590,800 -2.45(-0.73%)
Jun 16, 2023 340.47 340.84 337.88 338.10 5,656,733 -1.03(-0.30%)
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.