Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 347.89 348.89 347.52 348.88 2,245,884 +1.07(+0.31%)
Jul 28, 2023 347.84 348.86 346.78 347.81 3,281,417 +1.68(+0.48%)
Jul 27, 2023 349.16 349.65 345.41 346.13 4,964,566 -2.43(-0.70%)
Jul 26, 2023 346.49 349.57 346.47 348.56 3,138,229 +0.91(+0.26%)
Jul 25, 2023 347.14 348.49 346.89 347.65 2,593,312 +0.25(+0.07%)
Jul 24, 2023 346.07 347.89 345.89 347.40 3,131,329 +1.89(+0.55%)
Jul 21, 2023 346.17 346.67 345.09 345.51 3,028,682 -0.02(-0.01%)
Jul 20, 2023 344.57 346.96 344.47 345.53 4,645,320 +1.71(+0.50%)
Jul 19, 2023 343.54 345.55 343.54 343.83 5,974,466 +1.09(+0.32%)
Jul 18, 2023 338.88 343.06 338.49 342.74 4,710,539 +3.66(+1.08%)
Jul 17, 2023 337.82 339.92 337.48 339.08 2,918,261 +0.67(+0.20%)
Jul 14, 2023 338.94 339.15 337.77 338.42 3,359,288 +1.23(+0.36%)
Jul 13, 2023 337.60 338.13 336.97 337.19 2,517,757 +0.28(+0.08%)
Jul 12, 2023 338.16 339.13 336.43 336.90 4,222,685 +0.97(+0.29%)
Jul 11, 2023 334.07 336.21 333.30 335.93 2,530,068 +3.00(+0.90%)
Jul 10, 2023 330.80 333.00 330.57 332.93 2,610,662 +2.11(+0.64%)
Jul 07, 2023 331.36 333.74 330.59 330.83 2,909,175 -1.76(-0.53%)
Jul 06, 2023 333.58 334.20 331.09 332.59 3,816,046 -3.51(-1.04%)
Jul 05, 2023 335.68 337.01 335.55 336.10 2,772,165 -1.24(-0.37%)
Jul 03, 2023 336.29 337.79 336.07 337.34 1,732,320 +0.22(+0.06%)
Jun 30, 2023 336.50 337.84 336.05 337.12 3,087,895 +2.64(+0.79%)
Jun 29, 2023 331.79 334.71 331.49 334.48 2,958,524 +2.48(+0.75%)
Jun 28, 2023 332.10 332.31 330.83 332.00 2,349,954 -0.59(-0.18%)
Jun 27, 2023 330.50 333.00 330.50 332.59 1,812,750 +2.05(+0.62%)
Jun 26, 2023 330.21 331.46 329.38 330.54 2,347,043 -0.02(-0.01%)
Jun 23, 2023 330.52 331.57 329.64 330.56 3,795,944 -2.14(-0.64%)
Jun 22, 2023 332.31 333.28 331.62 332.70 2,659,788 -0.09(-0.03%)
Jun 21, 2023 332.97 334.24 332.05 332.79 3,109,110 -1.01(-0.30%)
Jun 20, 2023 334.62 334.92 332.37 333.80 3,610,703 -2.44(-0.73%)
Jun 16, 2023 338.59 338.96 336.02 336.24 5,688,087 -1.02(-0.30%)
Jun 15, 2023 332.94 338.05 332.77 337.26 4,824,257 +9.07(+2.76%)
May 08, 2023 329.12 329.33 327.08 328.19 1,832,685 -0.50(-0.15%)
May 05, 2023 326.27 329.44 325.96 328.69 3,629,437 +5.27(+1.63%)
May 04, 2023 325.32 325.62 321.50 323.41 3,658,132 -2.71(-0.83%)
May 03, 2023 329.08 330.10 325.95 326.13 4,018,911 -2.69(-0.82%)
May 02, 2023 331.82 331.88 326.32 328.82 3,353,564 -3.41(-1.03%)
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.