Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 248.42 249.63 245.03 248.45 5,631,849 -1.43(-0.57%)
Oct 29, 2020 248.51 252.09 246.34 249.88 5,829,664 +1.04(+0.42%)
Oct 28, 2020 252.14 253.78 248.41 248.84 6,192,213 -8.60(-3.34%)
Oct 27, 2020 259.59 259.71 257.39 257.45 3,223,352 -2.19(-0.84%)
Oct 26, 2020 262.58 262.82 256.55 259.64 5,470,649 -5.94(-2.24%)
Oct 23, 2020 266.62 266.71 263.87 265.58 2,305,485 -0.29(-0.11%)
Oct 22, 2020 264.42 266.35 262.73 265.87 2,478,421 +1.58(+0.60%)
Oct 21, 2020 264.83 266.64 264.17 264.30 3,067,288 -0.92(-0.35%)
Oct 20, 2020 265.41 267.76 264.56 265.22 3,559,264 +0.86(+0.33%)
Oct 19, 2020 268.68 269.07 263.65 264.36 3,023,517 -3.69(-1.38%)
Oct 16, 2020 268.30 270.30 267.97 268.05 2,573,907 +0.69(+0.26%)
Oct 15, 2020 264.25 267.40 263.90 267.36 3,340,642 +0.21(+0.08%)
Oct 14, 2020 269.11 269.79 266.64 267.15 2,421,637 -1.51(-0.56%)
Oct 13, 2020 269.52 269.94 267.99 268.66 2,592,755 -2.29(-0.85%)
Oct 12, 2020 268.86 271.35 268.60 270.95 2,704,190 +3.05(+1.14%)
Oct 09, 2020 267.60 268.73 266.48 267.90 2,720,647 +1.54(+0.58%)
Oct 08, 2020 266.58 266.73 264.87 266.36 2,289,559 +1.28(+0.48%)
Oct 07, 2020 262.61 265.78 262.56 265.08 2,583,772 +4.87(+1.87%)
Oct 06, 2020 264.73 265.64 259.76 260.21 4,649,932 -3.55(-1.35%)
Oct 05, 2020 261.21 263.83 261.17 263.76 1,981,865 +4.41(+1.70%)
Oct 02, 2020 256.88 260.95 256.35 259.35 5,092,715 -1.25(-0.48%)
Oct 01, 2020 261.72 262.67 259.13 260.60 3,166,488 +0.60(+0.23%)
Sep 30, 2020 257.66 262.50 257.66 260.00 4,296,513 +2.89(+1.12%)
Sep 29, 2020 258.22 258.58 256.06 257.12 2,110,772 -1.39(-0.54%)
Sep 28, 2020 257.90 259.65 257.40 258.50 2,966,753 +3.93(+1.55%)
Sep 25, 2020 249.94 255.14 249.44 254.57 3,849,527 +3.37(+1.34%)
Sep 24, 2020 250.03 253.80 248.54 251.19 4,726,699 +0.49(+0.19%)
Sep 23, 2020 256.89 257.28 250.24 250.71 3,793,715 -4.90(-1.92%)
Sep 22, 2020 254.54 256.01 252.78 255.61 3,372,452 +1.28(+0.50%)
Sep 21, 2020 254.46 255.01 250.21 254.32 6,327,806 -4.76(-1.84%)
Sep 18, 2020 261.43 261.78 257.45 259.08 3,369,137 -2.23(-0.85%)
Sep 17, 2020 259.56 262.79 259.00 261.32 3,531,489 -1.37(-0.52%)
Sep 16, 2020 263.16 265.67 262.45 262.68 2,846,469 +0.42(+0.16%)
Sep 15, 2020 263.98 264.43 261.61 262.26 2,488,930 +0.05(+0.02%)
Sep 14, 2020 260.71 263.06 260.48 262.21 2,535,535 +3.22(+1.24%)
Sep 11, 2020 258.87 260.62 257.01 259.00 2,982,096 +1.22(+0.47%)
Sep 10, 2020 262.77 263.75 256.90 257.78 3,695,227 -3.80(-1.45%)
Sep 09, 2020 259.93 264.05 259.28 261.58 3,728,727 +4.14(+1.61%)
Sep 08, 2020 260.62 260.63 257.06 257.44 5,095,755 -5.94(-2.25%)
Sep 04, 2020 266.31 267.13 258.92 263.37 7,644,926 -1.47(-0.55%)
Sep 03, 2020 271.97 273.27 262.75 264.84 6,528,647 -7.36(-2.70%)
Sep 02, 2020 269.27 272.99 268.82 272.20 3,699,324 +4.13(+1.54%)
Sep 01, 2020 265.21 268.20 264.68 268.07 3,244,340 +2.35(+0.88%)
Aug 31, 2020 267.57 267.64 265.36 265.72 4,343,486 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,174 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,811 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,551 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,833 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,019 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,784 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,347 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,992 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.45 259.47 1,796,523 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,705 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,183 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,869 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,877 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,783 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,804 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,016 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,469 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,123 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,813 +1.61(+0.65%)
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.