Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 287.82 287.82 287.82 2,204,889 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,889 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,079 -0.51(-0.18%)
Dec 28, 2020 285.84 287.22 285.52 286.13 2,512,621 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,818 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,366 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,904 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,517 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,475 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,270 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,009 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,169 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,935 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,609 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,731 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,837 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,985 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,960 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,402 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,270 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,126 +0.69(+0.25%)
Dec 01, 2020 281.57 282.77 280.11 280.36 3,024,498 +1.71(+0.61%)
Nov 30, 2020 279.49 279.75 276.89 278.65 4,390,887 -2.46(-0.88%)
Nov 27, 2020 281.30 282.01 280.10 281.11 1,615,915 +0.47(+0.17%)
Nov 25, 2020 281.77 281.86 279.99 280.64 2,798,684 -1.59(-0.56%)
Nov 24, 2020 280.83 282.86 280.23 282.23 4,229,794 +3.60(+1.29%)
Nov 23, 2020 276.43 278.68 275.70 278.63 2,991,802 +3.82(+1.39%)
Nov 20, 2020 276.39 276.74 274.49 274.80 3,291,975 -2.02(-0.73%)
Nov 19, 2020 275.63 277.27 274.54 276.82 3,444,915 +0.53(+0.19%)
Nov 18, 2020 280.45 280.96 276.29 276.29 3,794,789 -3.33(-1.19%)
Nov 17, 2020 278.68 280.40 277.07 279.62 4,311,244 -1.57(-0.56%)
Nov 16, 2020 280.52 281.27 278.92 281.18 4,888,081 +4.53(+1.64%)
Nov 13, 2020 274.61 277.38 274.09 276.65 3,310,250 +3.84(+1.41%)
Nov 12, 2020 273.91 274.94 271.07 272.81 4,663,248 -2.87(-1.04%)
Nov 11, 2020 277.52 277.58 274.57 275.68 3,083,794 -0.38(-0.14%)
Nov 10, 2020 274.92 276.48 273.14 276.05 4,620,576 +2.62(+0.96%)
Nov 09, 2020 279.90 280.72 273.13 273.44 11,496,337 +7.97(+3.00%)
Nov 06, 2020 266.15 266.56 264.22 265.47 3,284,006 -0.65(-0.24%)
Nov 05, 2020 264.60 267.10 264.39 266.12 4,565,450 +5.06(+1.94%)
Nov 04, 2020 258.61 265.32 258.29 261.06 7,192,256 +3.62(+1.41%)
Nov 03, 2020 255.57 259.11 255.14 257.44 4,514,798 +5.11(+2.02%)
Nov 02, 2020 252.05 253.55 250.20 252.33 5,381,961 +3.88(+1.56%)
Oct 30, 2020 248.42 249.63 245.03 248.45 5,631,843 -1.43(-0.57%)
Oct 29, 2020 248.51 252.09 246.34 249.88 5,829,658 +1.04(+0.42%)
Oct 28, 2020 252.14 253.78 248.41 248.84 6,192,207 -8.60(-3.34%)
Oct 27, 2020 259.59 259.71 257.39 257.45 3,223,348 -2.19(-0.85%)
Oct 26, 2020 262.58 262.82 256.55 259.64 5,470,643 -5.94(-2.24%)
Oct 23, 2020 266.62 266.71 263.87 265.58 2,305,482 -0.29(-0.11%)
Oct 22, 2020 264.42 266.35 262.73 265.87 2,478,418 +1.58(+0.60%)
Oct 21, 2020 264.83 266.64 264.17 264.30 3,067,285 -0.92(-0.35%)
Oct 20, 2020 265.42 267.76 264.56 265.22 3,559,260 +0.86(+0.33%)
Oct 19, 2020 268.68 269.07 263.65 264.36 3,023,514 -3.69(-1.38%)
Oct 16, 2020 268.30 270.30 267.97 268.05 2,573,904 +0.69(+0.26%)
Oct 15, 2020 264.25 267.40 263.90 267.36 3,340,639 +0.21(+0.08%)
Oct 14, 2020 269.11 269.79 266.64 267.15 2,421,635 -1.51(-0.56%)
Oct 13, 2020 269.52 269.94 267.99 268.66 2,592,752 -2.30(-0.85%)
Oct 12, 2020 268.86 271.35 268.60 270.96 2,704,187 +3.06(+1.14%)
Oct 09, 2020 267.60 268.73 266.48 267.90 2,720,644 +1.54(+0.58%)
Oct 08, 2020 266.58 266.73 264.87 266.37 2,289,557 +1.28(+0.48%)
Oct 07, 2020 262.61 265.78 262.56 265.08 2,583,770 +4.87(+1.87%)
Oct 06, 2020 264.73 265.64 259.76 260.21 4,649,927 -3.55(-1.35%)
Oct 05, 2020 261.21 263.83 261.17 263.76 1,981,863 +4.41(+1.70%)
Oct 02, 2020 256.88 260.95 256.35 259.35 5,092,710 -1.25(-0.48%)
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.