Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

363.12 +1.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 319.85 321.71 318.82 320.34 5,240,906 -1.13(-0.35%)
Oct 28, 2022 314.81 321.78 314.51 321.48 5,367,522 +7.94(+2.53%)
Oct 27, 2022 314.61 316.87 313.00 313.53 4,350,277 +2.04(+0.65%)
Oct 26, 2022 311.11 314.76 310.90 311.50 5,108,183 -0.11(-0.03%)
Oct 25, 2022 307.56 311.89 307.32 311.61 6,151,719 +3.37(+1.09%)
Oct 24, 2022 305.77 309.17 304.86 308.24 4,427,086 +4.08(+1.34%)
Oct 21, 2022 296.53 304.47 295.48 304.16 5,496,371 +7.59(+2.56%)
Oct 20, 2022 298.06 301.52 296.02 296.57 3,653,952 -1.02(-0.34%)
Oct 19, 2022 297.58 299.84 295.58 297.59 3,003,412 -1.10(-0.37%)
Oct 18, 2022 301.42 301.53 296.31 298.69 4,788,203 +3.33(+1.13%)
Oct 17, 2022 294.21 296.48 293.32 295.35 3,633,530 +5.12(+1.77%)
Oct 14, 2022 295.82 297.60 289.61 290.23 5,652,619 -3.66(-1.24%)
Oct 13, 2022 280.76 295.03 280.26 293.89 7,555,564 +8.21(+2.87%)
Oct 12, 2022 285.97 288.03 284.90 285.67 4,474,086 -0.13(-0.04%)
Oct 11, 2022 284.71 289.56 284.27 285.80 3,934,874 +0.32(+0.11%)
Oct 10, 2022 287.75 288.37 283.65 285.48 3,222,380 -0.99(-0.34%)
Oct 07, 2022 290.14 290.30 284.96 286.46 3,098,090 -6.12(-2.09%)
Oct 06, 2022 294.78 296.57 291.98 292.59 3,149,490 -3.48(-1.18%)
Oct 05, 2022 293.07 297.79 292.17 296.07 2,806,543 -0.34(-0.12%)
Oct 04, 2022 291.98 296.45 291.81 296.41 4,257,100 +8.16(+2.83%)
Oct 03, 2022 284.10 289.79 283.04 288.25 3,533,730 +7.32(+2.61%)
Sep 30, 2022 284.74 286.94 280.67 280.92 3,914,096 -4.80(-1.68%)
Sep 29, 2022 288.23 288.30 283.41 285.72 3,425,243 -4.42(-1.52%)
Sep 28, 2022 285.86 291.41 284.59 290.14 4,084,319 +5.31(+1.86%)
Sep 27, 2022 288.24 289.95 283.07 284.83 3,971,903 -1.39(-0.48%)
Sep 26, 2022 288.06 289.66 285.02 286.22 4,258,595 -3.07(-1.06%)
Sep 23, 2022 291.21 291.38 285.90 289.29 5,061,741 -4.56(-1.55%)
Sep 22, 2022 294.86 296.24 293.23 293.85 3,570,737 -1.26(-0.43%)
Sep 21, 2022 301.67 303.38 295.03 295.11 5,225,080 -5.09(-1.70%)
Sep 20, 2022 300.86 301.15 297.82 300.20 2,884,602 -3.06(-1.01%)
Sep 19, 2022 298.59 303.30 298.51 303.26 2,790,393 +2.05(+0.68%)
Sep 16, 2022 299.17 301.73 298.57 301.21 4,163,440 -1.45(-0.48%)
Sep 15, 2022 303.90 305.75 301.86 302.66 3,367,618 -1.66(-0.54%)
Sep 14, 2022 304.61 305.71 301.86 304.32 2,939,819 +0.32(+0.11%)
Sep 13, 2022 310.89 311.67 303.12 304.00 4,408,226 -12.52(-3.96%)
Sep 12, 2022 315.27 317.60 315.19 316.52 2,546,543 +2.23(+0.71%)
Sep 09, 2022 312.14 314.93 311.58 314.29 2,542,305 +3.94(+1.27%)
Sep 08, 2022 306.89 310.50 305.90 310.35 3,383,810 +1.86(+0.60%)
Sep 07, 2022 303.91 309.08 303.73 308.49 2,582,063 +4.03(+1.32%)
Sep 06, 2022 306.75 307.38 303.22 304.46 3,404,267 -1.52(-0.50%)
Sep 02, 2022 311.84 312.79 304.57 305.98 3,923,524 -3.22(-1.04%)
Sep 01, 2022 306.50 309.38 304.95 309.20 3,308,966 +1.38(+0.45%)
Aug 31, 2022 310.56 312.23 307.77 307.82 3,050,848 -2.33(-0.75%)
Aug 30, 2022 314.10 314.18 308.72 310.15 2,999,400 -2.98(-0.95%)
Aug 29, 2022 312.59 315.31 311.82 313.14 2,968,480 -1.78(-0.57%)
Aug 26, 2022 325.22 325.40 314.81 314.92 4,297,615 -9.97(-3.07%)
Aug 25, 2022 321.90 324.89 320.84 324.89 2,566,445 +3.21(+1.00%)
Aug 24, 2022 320.77 322.82 320.19 321.68 2,643,655 +0.73(+0.23%)
Aug 23, 2022 322.12 323.23 320.49 320.95 2,969,665 -1.61(-0.50%)
Aug 22, 2022 324.85 325.25 321.97 322.56 2,751,496 -6.12(-1.86%)
Aug 19, 2022 329.96 330.26 327.92 328.68 2,061,451 -2.81(-0.85%)
Aug 18, 2022 331.12 331.90 329.93 331.50 1,928,000 +0.37(+0.11%)
Aug 17, 2022 330.61 332.94 329.67 331.12 3,037,422 -1.50(-0.45%)
Aug 16, 2022 329.78 333.94 329.71 332.62 4,002,561 +2.31(+0.70%)
Aug 15, 2022 327.14 330.78 327.10 330.32 1,988,526 +1.50(+0.46%)
Aug 12, 2022 325.87 328.91 325.27 328.82 2,678,312 +4.01(+1.23%)
Aug 11, 2022 326.86 327.82 324.29 324.81 2,465,861 +0.50(+0.15%)
Aug 10, 2022 323.73 324.93 323.11 324.31 3,012,048 +5.15(+1.61%)
Aug 09, 2022 319.52 320.17 318.46 319.16 1,698,296 -0.50(-0.16%)
Aug 08, 2022 321.01 322.29 318.97 319.66 2,598,645 +0.44(+0.14%)
Aug 05, 2022 316.40 319.44 316.26 319.22 2,745,682 +0.59(+0.19%)
Aug 04, 2022 318.95 319.60 317.84 318.63 2,676,530 -0.78(-0.24%)
Aug 03, 2022 317.01 320.36 316.47 319.41 2,633,912 +4.01(+1.27%)
Aug 02, 2022 318.25 319.04 315.26 315.40 5,625,565 -3.89(-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.