Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,500 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,946 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,834 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,851 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,129 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,752 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,346 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,402 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.13 317.75 3,819,045 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,572 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,060 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,219 -1.54(-0.46%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,346 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,117 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,215 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,153 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,726 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,133 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,648 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,467 +0.32(+0.10%)
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.