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 (%)
Nov 30, 2023 352.35 355.78 352.09 355.60 4,138,759 +5.28(+1.51%)
Nov 29, 2023 350.63 351.78 350.04 350.31 2,764,555 +0.53(+0.15%)
Nov 28, 2023 349.17 350.80 348.77 349.78 2,791,590 +0.78(+0.22%)
Nov 27, 2023 349.31 349.81 348.47 349.00 2,563,284 -0.47(-0.14%)
Nov 24, 2023 348.84 349.62 348.72 349.47 1,260,501 +1.22(+0.35%)
Nov 22, 2023 347.59 348.82 347.20 348.25 3,530,728 +1.72(+0.50%)
Nov 21, 2023 346.82 346.92 346.08 346.53 1,871,386 -0.69(-0.20%)
Nov 20, 2023 344.83 347.93 344.80 347.22 2,940,231 +2.06(+0.60%)
Nov 17, 2023 345.50 345.94 344.47 345.16 2,085,137 +0.12(+0.03%)
Nov 16, 2023 344.61 345.81 343.79 345.04 3,901,297 -0.25(-0.07%)
Nov 15, 2023 344.32 345.79 344.02 345.29 3,193,493 +1.82(+0.53%)
Nov 14, 2023 342.58 344.55 341.74 343.46 4,882,670 +4.78(+1.41%)
Nov 13, 2023 337.51 339.40 337.36 338.68 2,661,090 +0.55(+0.16%)
Nov 10, 2023 335.96 338.42 334.44 338.13 3,315,837 +3.85(+1.15%)
Nov 09, 2023 337.15 337.19 333.95 334.29 3,994,311 -1.98(-0.59%)
Nov 08, 2023 337.24 337.72 335.11 336.27 2,825,395 -0.41(-0.12%)
Nov 07, 2023 335.88 337.20 335.46 336.68 2,830,386 +0.49(+0.15%)
Nov 06, 2023 336.01 336.78 335.06 336.19 2,804,154 +0.42(+0.13%)
Nov 03, 2023 335.28 336.76 334.56 335.77 4,105,268 +2.19(+0.66%)
Nov 02, 2023 330.02 333.70 329.65 333.58 5,432,575 +5.63(+1.72%)
Nov 01, 2023 326.21 328.62 325.40 327.95 4,610,670 +2.17(+0.67%)
Oct 31, 2023 324.50 325.98 323.18 325.78 3,696,573 +1.23(+0.38%)
Oct 30, 2023 321.75 325.33 321.73 324.55 4,683,068 +4.97(+1.55%)
Oct 27, 2023 323.18 323.22 318.61 319.58 4,825,976 -3.58(-1.11%)
Oct 26, 2023 325.46 326.31 322.70 323.16 4,945,385 -2.49(-0.77%)
Oct 25, 2023 327.50 327.96 325.14 325.65 3,883,138 -1.07(-0.33%)
Oct 24, 2023 326.29 327.97 325.16 326.73 3,634,549 +2.09(+0.64%)
Oct 23, 2023 325.21 327.60 324.20 324.64 4,129,900 -1.84(-0.56%)
Oct 20, 2023 328.64 329.48 326.42 326.48 4,129,542 -2.70(-0.82%)
Oct 19, 2023 331.72 333.62 328.83 329.18 5,277,766 -2.47(-0.75%)
Oct 18, 2023 334.72 334.95 331.04 331.66 4,202,519 -3.31(-0.99%)
Oct 17, 2023 333.33 336.47 333.27 334.97 3,832,803 +0.10(+0.03%)
Oct 16, 2023 333.76 335.87 333.41 334.87 4,028,448 +3.16(+0.95%)
Oct 13, 2023 332.49 334.59 330.56 331.71 5,233,502 +0.40(+0.12%)
Oct 12, 2023 333.76 333.76 329.63 331.30 3,364,398 -1.73(-0.52%)
Oct 11, 2023 333.19 333.83 331.19 333.04 2,814,592 +0.57(+0.17%)
Oct 10, 2023 332.22 334.00 331.06 332.46 3,825,370 +1.34(+0.40%)
Oct 09, 2023 328.03 331.41 327.68 331.12 3,811,803 +1.96(+0.60%)
Oct 06, 2023 325.47 330.68 323.63 329.16 4,558,633 +2.89(+0.88%)
Oct 05, 2023 325.93 326.85 324.52 326.28 3,218,326 +0.18(+0.05%)
Oct 04, 2023 325.25 326.56 323.75 326.10 4,949,206 +1.00(+0.31%)
Oct 03, 2023 327.92 328.95 324.18 325.11 4,943,393 -4.05(-1.23%)
Oct 02, 2023 329.35 330.07 327.17 329.15 4,255,298 -0.85(-0.26%)
Sep 29, 2023 333.77 333.82 328.98 330.00 3,843,322 -1.65(-0.50%)
Sep 28, 2023 330.37 332.68 329.63 331.65 4,113,948 +1.17(+0.35%)
Sep 27, 2023 331.90 332.17 328.01 330.47 4,519,484 -0.60(-0.18%)
Sep 26, 2023 332.88 333.74 330.59 331.07 4,725,764 -3.88(-1.16%)
Sep 25, 2023 333.73 335.05 333.56 334.96 3,150,870 +0.39(+0.12%)
Sep 22, 2023 335.66 336.39 334.31 334.56 3,427,365 -0.99(-0.29%)
Sep 21, 2023 338.10 338.57 335.44 335.55 3,537,181 -3.69(-1.09%)
Sep 20, 2023 340.93 342.52 339.12 339.23 3,463,706 -0.74(-0.22%)
Sep 19, 2023 340.37 340.70 337.91 339.97 2,782,506 -1.06(-0.31%)
Sep 18, 2023 341.16 342.00 340.21 341.04 2,154,576 +0.01(+0.00%)
Sep 15, 2023 343.12 343.70 340.49 341.03 3,635,385 -2.83(-0.82%)
Sep 14, 2023 342.60 344.54 341.69 343.86 3,552,741 +3.33(+0.98%)
Sep 13, 2023 341.52 342.45 339.81 340.53 2,060,248 -0.65(-0.19%)
Sep 12, 2023 340.62 343.23 340.34 341.18 1,843,506 -0.16(-0.05%)
Sep 11, 2023 341.97 342.53 340.49 341.33 1,753,543 +0.84(+0.25%)
Sep 08, 2023 339.76 341.01 339.48 340.49 1,705,195 +0.81(+0.24%)
Sep 07, 2023 338.48 340.22 338.36 339.68 2,419,785 +0.68(+0.20%)
Sep 06, 2023 340.43 340.49 337.49 339.01 2,796,951 -1.95(-0.57%)
Sep 05, 2023 343.02 343.21 340.87 340.95 1,940,186 -1.96(-0.57%)
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.