Dow Industrials SPDR (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,637 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,717 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -4.16(-1.58%)
Jul 06, 2020 262.16 263.14 260.87 263.20 2,972,395 +4.78(+1.85%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +0.89(+0.35%)
Jul 01, 2020 258.87 260.26 257.14 257.53 3,570,083 -0.34(-0.13%)
Jun 30, 2020 255.07 259.05 254.72 257.87 3,656,156 +1.96(+0.77%)
Jun 29, 2020 252.18 256.12 250.95 255.91 3,747,345 +5.53(+2.21%)
Jun 26, 2020 255.65 256.05 249.70 250.38 5,331,400 -7.06(-2.74%)
Jun 25, 2020 253.34 257.71 252.06 257.44 4,291,432 +2.81(+1.10%)
Jun 24, 2020 259.22 259.52 252.94 254.63 5,892,446 -6.87(-2.63%)
Jun 23, 2020 262.83 263.15 261.02 261.50 2,941,996 +1.18(+0.45%)
Jun 22, 2020 258.74 260.58 256.68 260.32 2,801,919 +1.52(+0.59%)
Jun 19, 2020 264.21 264.46 257.61 258.80 5,852,600 -2.65(-1.01%)
Jun 18, 2020 260.04 262.26 259.11 261.45 3,242,687 -0.37(-0.14%)
Jun 17, 2020 264.61 264.70 261.26 261.82 3,649,520 -2.00(-0.76%)
Jun 16, 2020 267.09 267.14 258.69 263.82 9,208,212 +5.47(+2.12%)
Jun 15, 2020 250.29 259.60 249.10 258.35 7,389,324 +1.61(+0.63%)
Jun 12, 2020 259.00 260.32 251.43 256.74 9,817,200 +4.71(+1.87%)
Jun 11, 2020 262.14 263.51 251.38 252.03 14,227,625 -17.10(-6.35%)
Jun 10, 2020 273.20 274.18 269.13 269.13 6,517,973 -4.25(-1.55%)
Jun 09, 2020 273.24 275.02 272.13 273.38 4,626,516 -2.90(-1.05%)
Jun 08, 2020 272.90 276.38 272.90 276.28 4,659,710 +4.74(+1.75%)
Jun 05, 2020 270.40 273.95 269.79 271.54 7,866,800 +8.21(+3.12%)
Jun 04, 2020 262.37 264.43 261.39 263.33 3,925,137 +0.16(+0.06%)
Jun 03, 2020 260.35 264.00 259.66 263.17 5,178,400 +5.32(+2.06%)
Jun 02, 2020 256.55 257.92 255.71 257.85 3,031,406 +2.58(+1.01%)
Jun 01, 2020 253.78 255.55 252.70 255.27 2,074,664 +0.98(+0.39%)
May 29, 2020 253.27 255.32 250.68 254.29 5,132,600 -0.85(-0.33%)
May 28, 2020 257.87 257.94 253.89 255.14 4,960,760 -0.63(-0.25%)
May 27, 2020 253.73 255.79 250.33 255.77 5,297,318 +5.52(+2.21%)
May 26, 2020 250.84 252.02 249.88 250.25 4,867,731 +5.37(+2.19%)
May 22, 2020 244.91 245.10 243.17 244.88 2,521,100 -0.14(-0.06%)
May 21, 2020 245.55 247.38 243.88 245.02 3,369,666 -0.71(-0.29%)
May 20, 2020 245.40 246.58 244.73 245.73 3,272,418 +3.51(+1.45%)
May 19, 2020 245.45 246.02 242.07 242.22 4,384,298 -3.71(-1.51%)
May 18, 2020 243.51 247.20 243.36 245.93 5,228,225 +9.02(+3.81%)
May 15, 2020 234.16 237.25 233.41 236.91 4,811,000 +0.16(+0.07%)
May 14, 2020 230.08 236.76 228.30 236.75 6,954,534 +3.93(+1.69%)
May 13, 2020 236.96 237.50 231.02 232.82 7,505,479 -5.26(-2.21%)
May 12, 2020 243.81 244.14 237.94 238.08 6,388,061 -4.48(-1.85%)
May 11, 2020 241.68 243.94 241.00 242.56 2,734,153 -1.06(-0.44%)
May 08, 2020 242.27 243.80 241.34 243.62 3,904,400 +4.71(+1.97%)
May 07, 2020 239.24 241.18 238.55 238.91 3,395,906 +2.05(+0.87%)
May 06, 2020 240.34 240.54 236.60 236.86 3,072,903 -1.94(-0.81%)
May 05, 2020 240.02 241.74 238.70 238.80 3,135,902 +1.38(+0.58%)
May 04, 2020 235.21 237.75 233.64 237.42 3,841,967 +0.14(+0.06%)
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.