Skip to main content

Dow Industrials SPDR (NY: DIA )

339.37 +1.54 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 336.11 339.85 336.06 339.37 1,935,481 +1.54(+0.46%)
Aug 12, 2022 334.80 337.92 334.19 337.83 2,606,866 +4.12(+1.23%)
Aug 11, 2022 335.82 336.80 333.18 333.71 2,400,082 +0.51(+0.15%)
Aug 10, 2022 332.60 333.83 331.96 333.20 2,931,699 +5.29(+1.61%)
Aug 09, 2022 328.28 328.94 327.19 327.91 1,652,993 -0.51(-0.16%)
Aug 08, 2022 329.81 331.12 327.71 328.42 2,529,324 +0.45(+0.14%)
Aug 05, 2022 325.07 328.19 324.93 327.97 2,672,439 +0.61(+0.19%)
Aug 04, 2022 327.69 328.36 326.55 327.36 2,605,131 -0.80(-0.24%)
Aug 03, 2022 325.70 329.14 325.14 328.16 2,563,650 +4.12(+1.27%)
Aug 02, 2022 326.97 327.78 323.90 324.04 5,475,498 -4.00(-1.22%)
Aug 01, 2022 326.91 329.72 326.45 328.04 2,745,009 -0.62(-0.19%)
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.