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

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
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 (%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,531 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,630 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,861 +5.25(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,054 -1.37(-0.49%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,294 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,379 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.25 3,614,924 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,739 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,298 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,923 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,962 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,290 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,197 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.28 4,462,774 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,054 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,764 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,682 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.71 2,614,014 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,392 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,074 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,911 +1.36(+0.45%)
Aug 31, 2022 306.77 308.41 304.01 304.06 3,088,600 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,515 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,213 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,795 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,203 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,368 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,412 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,543 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,959 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,857 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,006 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,088 +2.28(+0.70%)
Aug 15, 2022 323.14 326.74 323.10 326.28 2,013,132 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,453 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,373 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,319 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,311 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,800 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,657 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,649 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,503 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,175 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,139 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,047 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,831 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,195 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,933 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.97 307.62 4,158,126 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,051 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,998 +1.61(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.44 3,370,493 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,052 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,579 -1.93(-0.64%)
Jul 15, 2022 298.82 300.71 297.23 300.60 3,149,007 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,313 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,452 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,819 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,649 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,203 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,214 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,124 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,159 -1.10(-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.