Skip to main content

Dow Industrials SPDR (NY: DIA )

340.64 -4.10 (-1.19%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 345.61 346.59 345.00 345.73 2,981,996 -0.16(-0.05%)
Aug 30, 2021 346.74 347.00 345.69 345.88 2,532,285 -0.48(-0.14%)
Aug 27, 2021 344.49 346.63 344.49 346.36 3,238,709 +2.36(+0.68%)
Aug 26, 2021 346.26 346.78 343.92 344.01 3,078,524 -1.97(-0.57%)
Aug 25, 2021 345.59 346.82 344.75 345.98 2,491,662 +0.43(+0.12%)
Aug 24, 2021 345.88 346.28 345.43 345.55 2,027,246 +0.28(+0.08%)
Aug 23, 2021 344.79 346.11 344.75 345.27 3,653,645 +2.24(+0.65%)
Aug 20, 2021 340.90 343.61 340.46 343.03 3,475,225 +2.24(+0.66%)
Aug 19, 2021 338.69 341.77 338.68 340.79 5,579,090 -0.62(-0.18%)
Aug 18, 2021 343.85 345.24 341.19 341.42 4,138,703 -3.62(-1.05%)
Aug 17, 2021 345.11 345.85 342.77 345.03 5,145,825 -2.67(-0.77%)
Aug 16, 2021 345.60 347.73 343.89 347.70 3,729,763 +1.15(+0.33%)
Aug 13, 2021 347.00 347.51 346.17 346.56 2,476,513 +0.16(+0.05%)
Aug 12, 2021 346.36 346.42 344.94 346.40 3,203,967 +0.28(+0.08%)
Aug 11, 2021 345.14 346.29 344.94 346.12 3,507,870 +2.15(+0.63%)
Aug 10, 2021 342.67 344.17 342.28 343.96 2,911,553 +1.54(+0.45%)
Aug 09, 2021 342.86 343.31 341.83 342.42 2,374,838 -0.92(-0.27%)
Aug 06, 2021 342.88 343.73 342.72 343.34 2,177,882 +1.44(+0.42%)
Aug 05, 2021 340.18 341.93 340.00 341.89 2,302,701 +2.55(+0.75%)
Aug 04, 2021 340.90 341.38 339.23 339.34 3,196,288 -3.02(-0.88%)
Aug 03, 2021 340.41 342.46 338.48 342.36 3,916,203 +2.67(+0.79%)
Aug 02, 2021 341.74 343.16 339.41 339.69 2,896,412 -1.10(-0.32%)
Jul 30, 2021 341.18 342.28 340.00 340.79 3,667,906 -1.31(-0.38%)
Jul 29, 2021 342.23 342.96 341.67 342.10 2,484,453 +1.42(+0.42%)
Jul 28, 2021 342.29 342.50 340.08 340.67 3,790,759 -1.23(-0.36%)
Jul 27, 2021 341.32 341.96 340.06 341.90 3,996,946 -0.77(-0.22%)
Jul 26, 2021 341.30 342.71 340.80 342.67 2,528,494 +0.82(+0.24%)
Jul 23, 2021 341.30 342.26 340.52 341.85 4,247,963 +2.25(+0.66%)
Jul 22, 2021 339.12 340.14 338.06 339.60 2,488,287 +0.26(+0.08%)
Jul 21, 2021 338.34 339.50 337.76 339.34 3,132,147 +2.84(+0.84%)
Jul 20, 2021 331.83 337.51 331.30 336.50 5,946,017 +5.07(+1.53%)
Jul 19, 2021 333.29 341.33 328.99 331.43 9,957,364 -6.69(-1.98%)
Jul 16, 2021 342.00 342.02 337.73 338.12 6,040,569 -2.92(-0.86%)
Jul 15, 2021 339.05 341.10 338.81 341.04 5,212,953 +0.52(+0.15%)
Jul 14, 2021 341.28 341.77 339.50 340.52 4,033,382 +0.40(+0.12%)
Jul 13, 2021 340.64 341.34 339.98 340.12 3,382,889 -1.00(-0.29%)
Jul 12, 2021 339.16 341.38 338.53 341.13 4,102,419 +1.27(+0.37%)
Jul 09, 2021 337.75 340.19 337.05 339.86 5,195,304 +4.24(+1.26%)
Jul 08, 2021 333.85 336.22 332.84 335.62 6,545,542 -2.48(-0.73%)
Jul 07, 2021 336.86 338.31 335.67 338.10 3,429,861 +1.07(+0.32%)
Jul 06, 2021 338.90 339.25 334.86 337.02 4,003,684 -2.07(-0.61%)
Jul 02, 2021 338.21 339.43 337.37 339.09 3,092,147 +1.54(+0.46%)
Jul 01, 2021 336.98 337.59 336.15 337.55 3,699,902 +1.37(+0.41%)
Jun 30, 2021 333.67 336.72 333.64 336.18 3,725,845 +2.04(+0.61%)
Jun 29, 2021 335.23 335.96 333.90 334.14 2,432,667 +0.06(+0.02%)
Jun 28, 2021 335.57 335.66 333.12 334.08 3,697,040 -1.61(-0.48%)
Jun 25, 2021 334.95 336.20 334.36 335.69 3,732,989 +2.41(+0.72%)
Jun 24, 2021 332.00 333.61 331.71 333.28 3,790,736 +3.12(+0.94%)
Jun 23, 2021 330.95 331.51 330.06 330.16 3,159,461 -0.65(-0.20%)
Jun 22, 2021 330.11 331.75 328.87 330.81 4,145,228 +0.65(+0.20%)
Jun 21, 2021 326.73 330.46 325.90 330.16 5,566,584 +5.67(+1.75%)
Jun 18, 2021 325.85 326.72 324.22 324.49 7,312,629 -5.06(-1.54%)
Jun 17, 2021 331.41 332.12 327.58 329.56 5,305,199 -2.05(-0.62%)
Jun 16, 2021 334.19 334.41 330.37 331.61 4,141,516 -2.58(-0.77%)
Jun 15, 2021 335.26 335.28 333.18 334.19 2,196,406 -0.87(-0.26%)
Jun 14, 2021 335.57 335.61 333.27 335.05 2,592,187 -0.80(-0.24%)
Jun 11, 2021 336.74 337.24 334.34 335.85 3,086,150 +0.14(+0.04%)
Jun 10, 2021 337.23 338.39 335.54 335.71 3,172,403 +0.18(+0.05%)
Jun 09, 2021 337.23 337.56 335.43 335.53 2,661,500 -1.51(-0.45%)
Jun 08, 2021 337.38 337.59 335.49 337.04 2,836,780 -0.24(-0.07%)
Jun 07, 2021 339.14 339.17 336.73 337.28 2,284,211 -1.28(-0.38%)
Jun 04, 2021 337.75 338.64 337.23 338.56 2,665,821 +1.83(+0.54%)
Jun 03, 2021 335.36 337.64 334.33 336.73 4,550,762 -0.33(-0.10%)
Jun 02, 2021 337.44 338.02 336.46 337.06 2,646,772 +0.48(+0.14%)
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.