Skip to main content

Dow Industrials SPDR (NY: DIA )

294.79 +7.49 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 291.21 293.46 287.04 287.30 3,827,188 -4.91(-1.68%)
Sep 29, 2022 294.77 294.85 289.85 292.21 3,349,190 -4.52(-1.52%)
Sep 28, 2022 292.35 298.03 291.05 296.73 3,993,631 +5.43(+1.86%)
Sep 27, 2022 294.78 296.53 289.50 291.30 3,883,712 -1.42(-0.49%)
Sep 26, 2022 294.60 296.24 291.50 292.72 4,164,038 -3.14(-1.06%)
Sep 23, 2022 297.82 298.00 292.39 295.86 4,949,351 -4.66(-1.55%)
Sep 22, 2022 301.56 302.97 299.89 300.52 3,491,453 -1.29(-0.43%)
Sep 21, 2022 308.52 310.27 301.73 301.81 5,109,063 -5.21(-1.70%)
Sep 20, 2022 307.69 307.99 304.58 307.02 2,820,546 -3.13(-1.01%)
Sep 19, 2022 305.37 310.19 305.29 310.15 2,728,436 +2.10(+0.68%)
Sep 16, 2022 305.96 308.58 305.35 308.05 4,070,996 -2.31(-0.74%)
Sep 15, 2022 311.63 313.52 309.53 310.36 3,284,111 -1.70(-0.54%)
Sep 14, 2022 312.36 313.48 309.53 312.06 2,866,920 +0.33(+0.11%)
Sep 13, 2022 318.80 319.59 310.83 311.73 4,298,914 -12.84(-3.96%)
Sep 12, 2022 323.29 325.68 323.21 324.57 2,483,396 +2.29(+0.71%)
Sep 09, 2022 320.08 322.94 319.50 322.28 2,479,263 +4.04(+1.27%)
Sep 08, 2022 314.69 318.40 313.68 318.24 3,299,902 +1.91(+0.60%)
Sep 07, 2022 311.64 316.94 311.45 316.33 2,518,036 +4.13(+1.32%)
Sep 06, 2022 314.55 315.20 310.93 312.20 3,319,851 -1.56(-0.50%)
Sep 02, 2022 319.77 320.75 312.31 313.76 3,826,232 -3.30(-1.04%)
Sep 01, 2022 314.29 317.25 312.70 317.06 3,226,913 +1.41(+0.45%)
Aug 31, 2022 318.46 320.17 315.60 315.65 2,975,196 -2.39(-0.75%)
Aug 30, 2022 322.09 322.17 316.57 318.04 2,925,024 -3.06(-0.95%)
Aug 29, 2022 320.54 323.33 319.75 321.10 2,894,871 -1.83(-0.57%)
Aug 26, 2022 333.49 333.67 322.82 322.93 4,191,047 -10.22(-3.07%)
Aug 25, 2022 330.09 333.15 329.00 333.15 2,502,805 +3.29(+1.00%)
Aug 24, 2022 328.93 331.03 328.33 329.86 2,578,100 +0.75(+0.23%)
Aug 23, 2022 330.31 331.45 328.64 329.11 2,896,026 -1.65(-0.50%)
Aug 22, 2022 333.11 333.52 330.16 330.76 2,683,267 -6.28(-1.86%)
Aug 19, 2022 338.35 338.66 336.26 337.04 2,010,333 -3.54(-1.04%)
Aug 18, 2022 340.20 341.00 338.97 340.58 1,876,569 +0.38(+0.11%)
Aug 17, 2022 339.67 342.06 338.70 340.20 2,956,396 -1.54(-0.45%)
Aug 16, 2022 338.82 343.09 338.75 341.74 3,895,789 +2.37(+0.70%)
Aug 15, 2022 336.11 339.85 336.06 339.37 1,935,481 +1.54(+0.46%)
Aug 12, 2022 334.80 337.92 334.19 337.83 2,606,866 +4.12(+1.23%)
Aug 11, 2022 335.82 336.80 333.18 333.71 2,400,082 +0.51(+0.15%)
Aug 10, 2022 332.60 333.83 331.96 333.20 2,931,699 +5.29(+1.61%)
Aug 09, 2022 328.28 328.94 327.19 327.91 1,652,993 -0.51(-0.16%)
Aug 08, 2022 329.81 331.12 327.71 328.42 2,529,324 +0.45(+0.14%)
Aug 05, 2022 325.07 328.19 324.93 327.97 2,672,439 +0.61(+0.19%)
Aug 04, 2022 327.69 328.36 326.55 327.36 2,605,131 -0.80(-0.24%)
Aug 03, 2022 325.70 329.14 325.14 328.16 2,563,650 +4.12(+1.27%)
Aug 02, 2022 326.97 327.78 323.90 324.04 5,475,498 -4.00(-1.22%)
Aug 01, 2022 326.91 329.72 326.45 328.04 2,745,009 -0.62(-0.19%)
Jul 29, 2022 325.52 329.27 324.92 328.66 3,225,635 +3.43(+1.05%)
Jul 28, 2022 322.45 326.12 319.81 325.23 2,686,066 +3.22(+1.00%)
Jul 27, 2022 318.88 323.44 318.04 322.01 3,333,457 +4.47(+1.41%)
Jul 26, 2022 318.89 319.48 317.10 317.54 2,100,655 -2.42(-0.76%)
Jul 25, 2022 320.07 320.39 318.25 319.96 3,997,737 +0.90(+0.28%)
Jul 22, 2022 321.76 322.20 317.34 319.06 3,264,096 -1.35(-0.42%)
Jul 21, 2022 317.63 320.44 315.38 320.41 2,158,403 +1.67(+0.52%)
Jul 20, 2022 318.24 319.43 316.45 318.74 3,240,485 +0.63(+0.20%)
Jul 19, 2022 313.07 318.40 312.66 318.11 2,998,743 +7.46(+2.40%)
Jul 18, 2022 315.76 316.35 309.73 310.65 2,343,556 -2.01(-0.64%)
Jul 15, 2022 310.81 312.78 309.15 312.66 3,027,542 +6.26(+2.04%)
Jul 14, 2022 302.66 306.86 301.47 306.40 2,892,028 -1.35(-0.44%)
Jul 13, 2022 306.19 309.94 305.11 307.75 3,479,348 -2.22(-0.72%)
Jul 12, 2022 310.56 313.55 308.61 309.97 2,805,061 -1.73(-0.56%)
Jul 11, 2022 311.66 313.74 311.17 311.70 2,630,952 -1.76(-0.56%)
Jul 08, 2022 313.50 315.14 312.17 313.46 2,094,271 -0.49(-0.16%)
Jul 07, 2022 312.54 314.27 311.61 313.95 2,266,215 +3.54(+1.14%)
Jul 06, 2022 310.00 312.29 307.94 310.41 2,492,060 +0.70(+0.23%)
Jul 05, 2022 306.60 309.76 303.58 309.71 3,758,725 -1.14(-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.