Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.13 327.47 320.66 320.69 8,358,559 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,116 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,714 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.06 330.47 3,611,971 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,912 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,201 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,971 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,268 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,236 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,287 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,810 -0.60(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,116 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,940 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,155 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,344 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,752 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,338 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,801 -2.56(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,150 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,339 +1.25(+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.