Skip to main content

Dow Industrials SPDR (NY: DIA )

415.87 -1.39 (-0.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 343.85 344.27 341.71 342.92 2,578,001 +1.15(+0.34%)
Aug 31, 2023 344.82 345.18 341.70 341.77 2,947,050 -1.56(-0.45%)
Aug 30, 2023 343.04 344.64 342.46 343.33 2,840,952 +0.77(+0.22%)
Aug 29, 2023 339.56 342.69 339.40 342.56 3,160,928 +2.86(+0.84%)
Aug 28, 2023 339.21 340.65 338.51 339.70 2,424,342 +2.17(+0.64%)
Aug 25, 2023 336.51 338.56 334.44 337.53 3,936,880 +2.43(+0.72%)
Aug 24, 2023 338.34 340.94 335.05 335.11 3,908,200 -3.73(-1.10%)
Aug 23, 2023 337.56 339.40 337.29 338.84 2,649,887 +1.84(+0.55%)
Aug 22, 2023 338.80 339.14 336.62 337.00 2,865,991 -1.68(-0.50%)
Aug 21, 2023 339.30 339.71 336.54 338.68 3,232,409 -0.44(-0.13%)
Aug 18, 2023 336.99 339.90 336.73 339.12 3,587,703 +0.56(+0.17%)
Aug 17, 2023 342.38 342.74 338.33 338.56 4,890,977 -2.66(-0.78%)
Aug 16, 2023 342.72 344.90 341.16 341.22 3,651,674 -1.81(-0.53%)
Aug 15, 2023 345.05 345.39 342.61 343.03 2,871,823 -3.53(-1.02%)
Aug 14, 2023 346.09 346.85 345.15 346.56 3,193,414 +0.21(+0.06%)
Aug 11, 2023 344.58 347.06 344.01 346.36 2,652,498 +1.09(+0.32%)
Aug 10, 2023 346.50 349.22 344.58 345.27 4,245,322 +0.60(+0.17%)
Aug 09, 2023 346.23 347.02 343.94 344.67 2,926,889 -1.71(-0.49%)
Aug 08, 2023 345.79 346.70 343.33 346.37 3,089,542 -1.57(-0.45%)
Aug 07, 2023 345.41 348.19 345.26 347.94 2,436,345 +3.90(+1.13%)
Aug 04, 2023 346.47 348.28 343.60 344.05 4,351,282 -1.31(-0.38%)
Aug 03, 2023 344.98 346.74 344.50 345.36 3,372,418 -0.74(-0.21%)
Aug 02, 2023 347.81 348.51 345.48 346.10 5,160,319 -3.39(-0.97%)
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.