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 (%)
Aug 31, 2022 306.77 308.42 304.01 304.06 3,088,596 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,512 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,210 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,790 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,200 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,365 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,409 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,541 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,957 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,855 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,003 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,084 +2.28(+0.70%)
Aug 15, 2022 323.15 326.74 323.10 326.28 2,013,130 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,450 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,370 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,315 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,309 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,798 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,654 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,646 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,501 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,169 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,136 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,044 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,828 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,192 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,931 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.98 307.62 4,158,122 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,048 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,996 +1.60(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.45 3,370,490 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,049 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,577 -1.93(-0.64%)
Jul 15, 2022 298.82 300.72 297.23 300.60 3,149,004 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,310 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,448 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,816 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,646 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,201 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,212 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,122 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,155 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,451 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,557 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,477 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,934 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,769 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,235 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,512 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,723 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,309 +6.31(+2.20%)
Jun 17, 2022 286.64 289.83 284.84 287.08 4,930,112 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,301 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,519 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.77 3,879,808 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,979 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,130 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,912 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,561 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,094 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,990 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,173 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,704 +4.23(+1.34%)
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.