Skip to main content

Dow Industrials SPDR (NY: DIA )

397.52 -0.04 (-0.01%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,523 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,403,999 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,842 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,898 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,526 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,172 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,724 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,784 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,823 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,743 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,224 +5.09(+1.77%)
Oct 14, 2022 293.83 295.59 287.66 288.27 5,691,034 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,911 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.75 4,504,492 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,615 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,279 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,145 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,893 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,616 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,031 +8.11(+2.83%)
Oct 03, 2022 282.18 287.83 281.13 286.30 3,557,745 +7.27(+2.61%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,696 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,521 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,075 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,896 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,536 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,141 -4.53(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,004 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,589 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,206 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,357 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.56 299.18 4,191,735 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,504 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,798 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,185 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,849 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,582 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,807 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,611 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,402 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,188 -3.20(-1.04%)
Sep 01, 2022 304.43 307.30 302.89 307.11 3,331,453 +1.37(+0.45%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,582 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,784 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,654 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,822 -9.90(-3.07%)
Aug 25, 2022 319.73 322.70 318.68 322.70 2,583,887 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,621 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,847 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,195 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,460 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,102 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,064 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,762 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,040 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,514 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,619 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,518 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,838 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,305 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,342 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,719 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,812 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,796 -3.87(-1.22%)
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.