Skip to main content

Dow Industrials SPDR (NY: DIA )

339.82 -1.92 (-0.56%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 325.52 329.27 324.92 328.66 3,225,635 +3.43(+1.05%)
Jul 28, 2022 322.45 326.12 319.81 325.23 2,686,066 +3.22(+1.00%)
Jul 27, 2022 318.88 323.44 318.04 322.01 3,333,457 +4.47(+1.41%)
Jul 26, 2022 318.89 319.48 317.10 317.54 2,100,655 -2.42(-0.76%)
Jul 25, 2022 320.07 320.39 318.25 319.96 3,997,737 +0.90(+0.28%)
Jul 22, 2022 321.76 322.20 317.34 319.06 3,264,096 -1.35(-0.42%)
Jul 21, 2022 317.63 320.44 315.38 320.41 2,158,403 +1.67(+0.52%)
Jul 20, 2022 318.24 319.43 316.45 318.74 3,240,485 +0.63(+0.20%)
Jul 19, 2022 313.07 318.40 312.66 318.11 2,998,743 +7.46(+2.40%)
Jul 18, 2022 315.76 316.35 309.73 310.65 2,343,556 -2.01(-0.64%)
Jul 15, 2022 310.81 312.78 309.15 312.66 3,027,542 +6.26(+2.04%)
Jul 14, 2022 302.66 306.86 301.47 306.40 2,892,028 -1.35(-0.44%)
Jul 13, 2022 306.19 309.94 305.11 307.75 3,479,348 -2.22(-0.72%)
Jul 12, 2022 310.56 313.55 308.61 309.97 2,805,061 -1.73(-0.56%)
Jul 11, 2022 311.66 313.74 311.17 311.70 2,630,952 -1.76(-0.56%)
Jul 08, 2022 313.50 315.14 312.17 313.46 2,094,271 -0.49(-0.16%)
Jul 07, 2022 312.54 314.27 311.61 313.95 2,266,215 +3.54(+1.14%)
Jul 06, 2022 310.00 312.29 307.94 310.41 2,492,060 +0.70(+0.23%)
Jul 05, 2022 306.60 309.76 303.58 309.71 3,758,725 -1.14(-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.