Skip to main content

Dow Industrials SPDR (NY: DIA )

327.08 +3.27 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 253.24 254.47 249.78 253.26 5,524,758 -1.46(-0.57%)
Oct 29, 2020 253.33 256.97 251.12 254.73 5,718,812 +1.06(+0.42%)
Oct 28, 2020 257.03 258.70 253.23 253.67 6,074,467 -8.77(-3.34%)
Oct 27, 2020 264.62 264.74 262.38 262.44 3,162,059 -2.24(-0.84%)
Oct 26, 2020 267.67 267.91 261.52 264.67 5,366,623 -6.06(-2.24%)
Oct 23, 2020 271.79 271.88 268.98 270.73 2,261,646 -0.30(-0.11%)
Oct 22, 2020 269.55 271.51 267.83 271.03 2,431,293 +1.60(+0.60%)
Oct 21, 2020 269.97 271.81 269.29 269.42 3,008,963 -0.94(-0.35%)
Oct 20, 2020 270.56 272.95 269.69 270.36 3,491,583 +0.88(+0.33%)
Oct 19, 2020 273.88 274.29 268.76 269.48 2,966,024 -3.77(-1.38%)
Oct 16, 2020 273.50 275.54 273.17 273.24 2,524,964 +0.70(+0.26%)
Oct 15, 2020 269.37 272.59 269.02 272.54 3,277,119 +0.21(+0.08%)
Oct 14, 2020 274.33 275.02 271.81 272.33 2,375,589 -1.54(-0.56%)
Oct 13, 2020 274.75 275.18 273.18 273.87 2,543,453 -2.34(-0.85%)
Oct 12, 2020 274.07 276.61 273.81 276.21 2,652,770 +3.11(+1.14%)
Oct 09, 2020 272.79 273.93 271.64 273.09 2,668,913 +1.57(+0.58%)
Oct 08, 2020 271.75 271.90 270.00 271.53 2,246,023 +1.31(+0.48%)
Oct 07, 2020 267.70 270.94 267.65 270.22 2,534,642 +4.97(+1.87%)
Oct 06, 2020 269.86 270.79 264.79 265.25 4,561,513 -3.62(-1.35%)
Oct 05, 2020 266.27 268.95 266.24 268.87 1,944,179 +4.50(+1.70%)
Oct 02, 2020 261.86 266.01 261.32 264.37 4,995,876 -1.28(-0.48%)
Oct 01, 2020 266.79 267.76 264.15 265.65 3,106,277 +0.61(+0.23%)
Sep 30, 2020 262.65 267.59 262.65 265.04 4,214,815 +2.94(+1.12%)
Sep 29, 2020 263.23 263.59 261.02 262.10 2,070,635 -1.41(-0.54%)
Sep 28, 2020 262.90 264.68 262.39 263.51 2,910,340 +4.01(+1.55%)
Sep 25, 2020 254.78 260.08 254.28 259.50 3,776,328 +3.44(+1.34%)
Sep 24, 2020 254.88 258.72 253.36 256.06 4,636,820 +0.50(+0.19%)
Sep 23, 2020 261.87 262.26 255.09 255.57 3,721,577 -4.99(-1.92%)
Sep 22, 2020 259.47 260.97 257.68 260.56 3,308,324 +1.31(+0.50%)
Sep 21, 2020 259.39 259.95 255.06 259.25 6,207,482 -4.85(-1.84%)
Sep 18, 2020 266.49 266.86 262.44 264.11 3,305,072 -2.28(-0.85%)
Sep 17, 2020 264.59 267.89 264.02 266.38 3,464,337 -1.39(-0.52%)
Sep 16, 2020 268.26 270.82 267.54 267.77 2,792,343 +0.43(+0.16%)
Sep 15, 2020 269.10 269.56 266.68 267.35 2,441,602 +0.05(+0.02%)
Sep 14, 2020 265.76 268.15 265.52 267.30 2,487,321 +3.28(+1.24%)
Sep 11, 2020 263.89 265.67 261.99 264.02 2,925,391 +1.24(+0.47%)
Sep 10, 2020 267.87 268.86 261.88 262.78 3,624,961 -3.87(-1.45%)
Sep 09, 2020 264.97 269.17 264.31 266.65 3,657,824 +4.22(+1.61%)
Sep 08, 2020 265.67 265.68 262.04 262.43 4,998,858 -6.05(-2.25%)
Sep 04, 2020 271.47 272.31 263.94 268.48 7,499,555 -1.50(-0.55%)
Sep 03, 2020 277.25 278.57 267.84 269.98 6,404,502 -7.50(-2.70%)
Sep 02, 2020 274.49 278.28 274.03 277.47 3,628,980 +4.21(+1.54%)
Sep 01, 2020 270.35 273.39 269.81 273.26 3,182,648 +2.39(+0.88%)
Aug 31, 2020 272.76 272.83 270.50 270.87 4,260,893 -2.31(-0.84%)
Aug 28, 2020 272.73 273.89 271.56 273.18 2,849,931 +1.58(+0.58%)
Aug 27, 2020 271.02 272.94 270.30 271.60 3,601,009 +1.43(+0.53%)
Aug 26, 2020 269.28 270.23 268.29 270.17 2,776,727 +0.88(+0.33%)
Aug 25, 2020 270.82 270.82 267.76 269.29 3,507,837 -0.53(-0.20%)
Aug 24, 2020 268.43 269.89 267.24 269.82 2,749,718 +3.71(+1.39%)
Aug 21, 2020 263.97 266.42 263.80 266.12 2,729,868 +1.93(+0.73%)
Aug 20, 2020 262.45 264.63 262.29 264.19 2,163,411 +0.42(+0.16%)
Aug 19, 2020 264.96 265.97 263.33 263.77 3,541,347 -0.73(-0.28%)
Aug 18, 2020 265.36 265.61 263.46 264.50 1,762,362 -0.71(-0.27%)
Aug 17, 2020 266.35 266.45 264.79 265.21 2,560,080 -0.81(-0.30%)
Aug 14, 2020 264.53 266.37 264.22 266.02 2,363,371 +0.36(+0.14%)
Aug 13, 2020 265.39 266.42 264.53 265.66 1,752,892 -0.59(-0.22%)
Aug 12, 2020 266.06 266.92 265.00 266.25 2,785,877 +2.71(+1.03%)
Aug 11, 2020 267.07 267.90 262.86 263.54 4,774,240 -0.90(-0.34%)
Aug 10, 2020 261.94 264.58 261.92 264.44 2,433,631 +3.35(+1.28%)
Aug 07, 2020 259.78 261.29 259.06 261.10 2,430,896 +0.69(+0.26%)
Aug 06, 2020 258.25 260.54 258.20 260.41 2,042,870 +1.81(+0.70%)
Aug 05, 2020 256.70 258.86 256.61 258.61 2,241,671 +3.38(+1.32%)
Aug 04, 2020 253.18 255.20 252.93 255.23 2,005,930 +1.65(+0.65%)
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.