Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 333.77 333.82 328.98 330.00 3,843,322 -1.65(-0.50%)
Sep 28, 2023 330.37 332.68 329.63 331.65 4,113,948 +1.17(+0.35%)
Sep 27, 2023 331.90 332.17 328.01 330.47 4,519,484 -0.60(-0.18%)
Sep 26, 2023 332.88 333.74 330.59 331.07 4,725,764 -3.88(-1.16%)
Sep 25, 2023 333.73 335.05 333.56 334.96 3,150,870 +0.39(+0.12%)
Sep 22, 2023 335.66 336.39 334.31 334.56 3,427,365 -0.99(-0.29%)
Sep 21, 2023 338.10 338.57 335.44 335.55 3,537,181 -3.69(-1.09%)
Sep 20, 2023 340.93 342.52 339.12 339.23 3,463,706 -0.74(-0.22%)
Sep 19, 2023 340.37 340.70 337.91 339.97 2,782,506 -1.06(-0.31%)
Sep 18, 2023 341.16 342.00 340.21 341.04 2,154,576 +0.01(+0.00%)
Sep 15, 2023 343.12 343.70 340.49 341.03 3,635,385 -2.83(-0.82%)
Sep 14, 2023 342.60 344.54 341.69 343.86 3,552,741 +3.33(+0.98%)
Sep 13, 2023 341.52 342.45 339.81 340.53 2,060,248 -0.65(-0.19%)
Sep 12, 2023 340.62 343.23 340.34 341.18 1,843,506 -0.16(-0.05%)
Sep 11, 2023 341.97 342.53 340.49 341.33 1,753,543 +0.84(+0.25%)
Sep 08, 2023 339.76 341.01 339.48 340.49 1,705,195 +0.81(+0.24%)
Sep 07, 2023 338.48 340.22 338.36 339.68 2,419,785 +0.68(+0.20%)
Sep 06, 2023 340.43 340.49 337.49 339.01 2,796,951 -1.95(-0.57%)
Sep 05, 2023 343.02 343.21 340.87 340.95 1,940,186 -1.96(-0.57%)
Sep 01, 2023 343.85 344.27 341.71 342.92 2,578,001 +1.15(+0.34%)
Aug 31, 2023 344.82 345.18 341.70 341.77 2,947,050 -1.56(-0.45%)
Aug 30, 2023 343.04 344.64 342.46 343.33 2,840,952 +0.77(+0.22%)
Aug 29, 2023 339.56 342.69 339.40 342.56 3,160,928 +2.86(+0.84%)
Aug 28, 2023 339.21 340.65 338.51 339.70 2,424,342 +2.17(+0.64%)
Aug 25, 2023 336.51 338.56 334.44 337.53 3,936,880 +2.43(+0.72%)
Aug 24, 2023 338.34 340.94 335.05 335.11 3,908,200 -3.73(-1.10%)
Aug 23, 2023 337.56 339.40 337.29 338.84 2,649,887 +1.84(+0.55%)
Aug 22, 2023 338.80 339.14 336.62 337.00 2,865,991 -1.68(-0.50%)
Aug 21, 2023 339.30 339.71 336.54 338.68 3,232,409 -0.44(-0.13%)
Aug 18, 2023 336.99 339.90 336.73 339.12 3,587,703 +0.56(+0.17%)
Aug 17, 2023 342.38 342.74 338.33 338.56 4,890,977 -2.66(-0.78%)
Aug 16, 2023 342.72 344.90 341.16 341.22 3,651,674 -1.81(-0.53%)
Aug 15, 2023 345.05 345.39 342.61 343.03 2,871,823 -3.53(-1.02%)
Aug 14, 2023 346.09 346.85 345.15 346.56 3,193,414 +0.21(+0.06%)
Aug 11, 2023 344.58 347.06 344.01 346.36 2,652,498 +1.09(+0.32%)
Aug 10, 2023 346.50 349.22 344.58 345.27 4,245,322 +0.60(+0.17%)
Aug 09, 2023 346.23 347.02 343.94 344.67 2,926,889 -1.71(-0.49%)
Aug 08, 2023 345.79 346.70 343.33 346.37 3,089,542 -1.57(-0.45%)
Aug 07, 2023 345.41 348.19 345.26 347.94 2,436,345 +3.90(+1.13%)
Aug 04, 2023 346.47 348.28 343.60 344.05 4,351,282 -1.31(-0.38%)
Aug 03, 2023 344.98 346.74 344.50 345.36 3,372,418 -0.74(-0.21%)
Aug 02, 2023 347.81 348.51 345.48 346.10 5,160,319 -3.39(-0.97%)
Aug 01, 2023 348.58 349.99 348.45 349.50 2,636,622 +0.62(+0.18%)
Jul 31, 2023 347.89 348.89 347.52 348.88 2,245,884 +1.07(+0.31%)
Jul 28, 2023 347.84 348.86 346.78 347.81 3,281,417 +1.68(+0.48%)
Jul 27, 2023 349.16 349.65 345.41 346.13 4,964,566 -2.43(-0.70%)
Jul 26, 2023 346.49 349.57 346.47 348.56 3,138,229 +0.91(+0.26%)
Jul 25, 2023 347.14 348.49 346.89 347.65 2,593,312 +0.25(+0.07%)
Jul 24, 2023 346.07 347.89 345.89 347.40 3,131,329 +1.89(+0.55%)
Jul 21, 2023 346.17 346.67 345.09 345.51 3,028,682 -0.02(-0.01%)
Jul 20, 2023 344.57 346.96 344.47 345.53 4,645,320 +1.71(+0.50%)
Jul 19, 2023 343.54 345.55 343.54 343.83 5,974,466 +1.09(+0.32%)
Jul 18, 2023 338.88 343.06 338.49 342.74 4,710,539 +3.66(+1.08%)
Jul 17, 2023 337.82 339.92 337.48 339.08 2,918,261 +0.67(+0.20%)
Jul 14, 2023 338.94 339.15 337.77 338.42 3,359,288 +1.23(+0.36%)
Jul 13, 2023 337.60 338.13 336.97 337.19 2,517,757 +0.28(+0.08%)
Jul 12, 2023 338.16 339.13 336.43 336.90 4,222,685 +0.97(+0.29%)
Jul 11, 2023 334.07 336.21 333.30 335.93 2,530,068 +3.00(+0.90%)
Jul 10, 2023 330.80 333.00 330.57 332.93 2,610,662 +2.11(+0.64%)
Jul 07, 2023 331.36 333.74 330.59 330.83 2,909,175 -1.76(-0.53%)
Jul 06, 2023 333.58 334.20 331.09 332.59 3,816,046 -3.51(-1.04%)
Jul 05, 2023 335.68 337.01 335.55 336.10 2,772,165 -1.24(-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.