Skip to main content

Dow Industrials SPDR (NY: DIA )

416.20 -1.06 (-0.25%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 256.24 261.06 256.24 258.57 4,320,321 +2.87(+1.12%)
Sep 29, 2020 256.80 257.15 254.65 255.70 2,122,468 -1.38(-0.54%)
Sep 28, 2020 256.48 258.22 255.98 257.08 2,983,192 +3.91(+1.55%)
Sep 25, 2020 248.56 253.73 248.07 253.16 3,870,858 +3.35(+1.34%)
Sep 24, 2020 248.66 252.40 247.17 249.81 4,752,891 +0.49(+0.19%)
Sep 23, 2020 255.48 255.86 248.86 249.33 3,814,736 -4.87(-1.92%)
Sep 22, 2020 253.14 254.60 251.39 254.20 3,391,139 +1.28(+0.50%)
Sep 21, 2020 253.05 253.60 248.83 252.92 6,362,870 -4.73(-1.84%)
Sep 18, 2020 259.99 260.34 256.03 257.66 3,387,806 -2.22(-0.85%)
Sep 17, 2020 258.13 261.35 257.57 259.88 3,551,061 -1.36(-0.52%)
Sep 16, 2020 261.71 264.21 261.00 261.23 2,862,244 +0.42(+0.16%)
Sep 15, 2020 262.53 262.97 260.17 260.82 2,502,724 +0.05(+0.02%)
Sep 14, 2020 259.27 261.61 259.04 260.77 2,549,587 +3.20(+1.24%)
Sep 11, 2020 257.44 259.18 255.59 257.57 2,998,623 +1.21(+0.47%)
Sep 10, 2020 261.33 262.29 255.49 256.36 3,715,705 -3.77(-1.45%)
Sep 09, 2020 258.50 262.59 257.85 260.14 3,749,391 +4.12(+1.61%)
Sep 08, 2020 259.18 259.19 255.64 256.02 5,123,996 -5.90(-2.25%)
Sep 04, 2020 264.84 265.66 257.50 261.92 7,687,294 -1.46(-0.55%)
Sep 03, 2020 270.47 271.77 261.30 263.38 6,564,828 -7.31(-2.70%)
Sep 02, 2020 267.79 271.49 267.34 270.70 3,719,826 +4.11(+1.54%)
Sep 01, 2020 263.74 266.72 263.22 266.59 3,262,320 +2.33(+0.88%)
Aug 31, 2020 266.10 266.17 263.89 264.25 4,367,557 -2.25(-0.84%)
Aug 28, 2020 266.07 267.20 264.93 266.50 2,921,275 +1.54(+0.58%)
Aug 27, 2020 264.40 266.27 263.70 264.96 3,691,154 +1.39(+0.53%)
Aug 26, 2020 262.70 263.63 261.74 263.57 2,846,238 +0.86(+0.33%)
Aug 25, 2020 264.21 264.21 261.23 262.71 3,595,650 -0.52(-0.20%)
Aug 24, 2020 261.88 263.30 260.71 263.23 2,818,553 +3.62(+1.39%)
Aug 21, 2020 257.52 259.91 257.36 259.62 2,798,206 +1.88(+0.73%)
Aug 20, 2020 256.04 258.17 255.88 257.74 2,217,573 +0.41(+0.16%)
Aug 19, 2020 258.49 259.47 256.90 257.33 3,630,004 -0.71(-0.28%)
Aug 18, 2020 258.88 259.13 257.03 258.04 1,806,483 -0.70(-0.27%)
Aug 17, 2020 259.84 259.94 258.32 258.74 2,624,172 -0.79(-0.30%)
Aug 14, 2020 258.07 259.86 257.76 259.52 2,422,539 +0.35(+0.14%)
Aug 13, 2020 258.90 259.92 258.07 259.17 1,796,775 -0.57(-0.22%)
Aug 12, 2020 259.56 260.40 258.52 259.75 2,855,621 +2.64(+1.03%)
Aug 11, 2020 260.55 261.36 256.44 257.11 4,893,763 -0.88(-0.34%)
Aug 10, 2020 255.55 258.12 255.52 257.99 2,494,557 +3.26(+1.28%)
Aug 07, 2020 253.43 254.91 252.73 254.72 2,491,754 +0.67(+0.26%)
Aug 06, 2020 251.95 254.17 251.89 254.05 2,094,013 +1.76(+0.70%)
Aug 05, 2020 250.43 252.54 250.34 252.29 2,297,791 +3.29(+1.32%)
Aug 04, 2020 246.99 248.97 246.75 249.00 2,056,149 +1.60(+0.65%)
Aug 03, 2020 246.42 247.79 246.12 247.39 2,770,424 +2.20(+0.90%)
Jul 31, 2020 244.65 245.32 241.33 245.19 3,576,344 +0.99(+0.41%)
Jul 30, 2020 243.46 244.70 241.10 244.20 3,285,158 -2.06(-0.84%)
Jul 29, 2020 245.05 246.79 244.69 246.26 2,064,711 +1.46(+0.60%)
Jul 28, 2020 245.72 246.36 244.53 244.81 2,141,118 -1.87(-0.76%)
Jul 27, 2020 245.59 247.01 245.19 246.68 2,837,636 +1.17(+0.48%)
Jul 24, 2020 245.94 247.04 244.92 245.51 2,843,653 -1.86(-0.75%)
Jul 23, 2020 250.10 250.23 246.37 247.37 3,053,228 -3.05(-1.22%)
Jul 22, 2020 248.41 250.76 248.37 250.42 2,193,910 +1.52(+0.61%)
Jul 21, 2020 249.34 250.69 248.26 248.90 3,423,282 +1.41(+0.57%)
Jul 20, 2020 247.09 248.25 245.83 247.49 4,329,766 +0.07(+0.03%)
Jul 17, 2020 248.53 248.65 246.88 247.41 3,681,784 -0.48(-0.19%)
Jul 16, 2020 247.61 249.25 246.55 247.89 2,667,830 -1.34(-0.54%)
Jul 15, 2020 250.67 250.74 247.50 249.23 5,621,785 +2.15(+0.87%)
Jul 14, 2020 241.47 247.50 241.06 247.08 8,199,583 +5.14(+2.13%)
Jul 13, 2020 243.81 247.01 241.51 241.93 5,250,068 +0.20(+0.08%)
Jul 10, 2020 238.38 242.04 237.69 241.73 3,355,712 +3.32(+1.39%)
Jul 09, 2020 241.78 242.07 236.66 238.41 4,289,621 -3.76(-1.55%)
Jul 08, 2020 240.64 242.18 239.35 242.18 3,049,946 +2.09(+0.87%)
Jul 07, 2020 241.99 242.69 239.84 240.08 3,043,147 -3.67(-1.51%)
Jul 06, 2020 242.97 243.88 241.78 243.75 3,207,132 +4.24(+1.77%)
Jul 02, 2020 242.04 242.98 239.00 239.51 4,132,356 +1.03(+0.43%)
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.