Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 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%)
Sep 01, 2021 345.01 345.02 344.04 344.29 2,809,208 -0.36(-0.10%)
Aug 31, 2021 344.54 345.51 343.93 344.65 2,991,272 -0.16(-0.04%)
Aug 30, 2021 345.67 345.92 344.62 344.81 2,540,161 -0.48(-0.14%)
Aug 27, 2021 343.42 345.56 343.42 345.29 3,248,783 +2.35(+0.68%)
Aug 26, 2021 345.19 345.70 342.85 342.94 3,088,100 -1.97(-0.57%)
Aug 25, 2021 344.52 345.74 343.68 344.91 2,499,413 +0.43(+0.12%)
Aug 24, 2021 344.81 345.21 344.36 344.48 2,033,552 +0.28(+0.08%)
Aug 23, 2021 343.72 345.03 343.68 344.20 3,665,010 +2.23(+0.65%)
Aug 20, 2021 339.84 342.54 339.40 341.97 3,486,035 +2.23(+0.66%)
Aug 19, 2021 337.64 340.71 337.62 339.74 5,596,443 -0.62(-0.18%)
Aug 18, 2021 342.79 344.17 340.13 340.36 4,151,576 -3.61(-1.05%)
Aug 17, 2021 344.04 344.78 341.71 343.96 5,161,831 -2.66(-0.77%)
Aug 16, 2021 344.53 346.66 342.83 346.63 3,741,364 +1.15(+0.33%)
Aug 13, 2021 345.93 346.43 345.10 345.48 2,484,216 +0.16(+0.05%)
Aug 12, 2021 345.29 345.34 343.87 345.32 3,213,933 +0.28(+0.08%)
Aug 11, 2021 344.07 345.22 343.87 345.04 3,518,781 +2.15(+0.63%)
Aug 10, 2021 341.61 343.10 341.22 342.89 2,920,609 +1.54(+0.45%)
Aug 09, 2021 341.80 342.24 340.77 341.36 2,382,225 -0.91(-0.27%)
Aug 06, 2021 341.81 342.66 341.66 342.27 2,184,656 +1.44(+0.42%)
Aug 05, 2021 339.12 340.87 338.95 340.83 2,309,864 +2.55(+0.75%)
Aug 04, 2021 339.84 340.32 338.18 338.29 3,206,230 -3.01(-0.88%)
Aug 03, 2021 339.36 341.40 337.43 341.30 3,928,384 +2.66(+0.79%)
Aug 02, 2021 340.68 342.10 338.35 338.64 2,905,422 -1.10(-0.32%)
Jul 30, 2021 340.12 341.22 338.95 339.74 3,679,315 -1.30(-0.38%)
Jul 29, 2021 341.16 341.90 340.61 341.04 2,492,180 +1.42(+0.42%)
Jul 28, 2021 341.23 341.44 339.02 339.62 3,802,550 -1.23(-0.36%)
Jul 27, 2021 340.26 340.90 339.00 340.84 4,009,379 -0.77(-0.22%)
Jul 26, 2021 340.24 341.65 339.74 341.61 2,536,358 +0.82(+0.24%)
Jul 23, 2021 340.24 341.20 339.47 340.79 4,261,176 +2.25(+0.66%)
Jul 22, 2021 338.07 339.08 337.01 338.55 2,496,027 +0.26(+0.08%)
Jul 21, 2021 337.30 338.44 336.71 338.29 3,141,890 +2.83(+0.84%)
Jul 20, 2021 330.80 336.47 330.28 335.46 5,964,512 +5.06(+1.53%)
Jul 19, 2021 332.26 340.27 327.97 330.40 9,988,336 -6.67(-1.98%)
Jul 16, 2021 340.94 340.96 336.68 337.07 6,059,358 -2.91(-0.86%)
Jul 15, 2021 338.00 340.04 337.76 339.98 5,229,168 +0.51(+0.15%)
Jul 14, 2021 340.22 340.71 338.45 339.47 4,045,928 +0.40(+0.12%)
Jul 13, 2021 339.58 340.28 338.92 339.07 3,393,411 -1.00(-0.29%)
Jul 12, 2021 338.11 340.32 337.48 340.07 4,115,180 +1.26(+0.37%)
Jul 09, 2021 336.71 339.14 336.00 338.81 5,211,464 +4.23(+1.26%)
Jul 08, 2021 332.81 335.18 331.81 334.58 6,565,902 -2.47(-0.73%)
Jul 07, 2021 335.81 337.26 334.63 337.05 3,440,529 +1.07(+0.32%)
Jul 06, 2021 337.85 338.20 333.82 335.98 4,016,138 -2.06(-0.61%)
Jul 02, 2021 337.16 338.38 336.33 338.04 3,101,765 +1.54(+0.46%)
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.