Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 344.54 345.51 343.93 344.65 2,991,272 -0.16(-0.04%)
Aug 30, 2021 345.67 345.92 344.62 344.81 2,540,161 -0.48(-0.14%)
Aug 27, 2021 343.42 345.56 343.42 345.29 3,248,783 +2.35(+0.68%)
Aug 26, 2021 345.19 345.70 342.85 342.94 3,088,100 -1.97(-0.57%)
Aug 25, 2021 344.52 345.74 343.68 344.91 2,499,413 +0.43(+0.12%)
Aug 24, 2021 344.81 345.21 344.36 344.48 2,033,552 +0.28(+0.08%)
Aug 23, 2021 343.72 345.03 343.68 344.20 3,665,010 +2.23(+0.65%)
Aug 20, 2021 339.84 342.54 339.40 341.97 3,486,035 +2.23(+0.66%)
Aug 19, 2021 337.64 340.71 337.62 339.74 5,596,443 -0.62(-0.18%)
Aug 18, 2021 342.79 344.17 340.13 340.36 4,151,576 -3.61(-1.05%)
Aug 17, 2021 344.04 344.78 341.71 343.96 5,161,831 -2.66(-0.77%)
Aug 16, 2021 344.53 346.66 342.83 346.63 3,741,364 +1.15(+0.33%)
Aug 13, 2021 345.93 346.43 345.10 345.48 2,484,216 +0.16(+0.05%)
Aug 12, 2021 345.29 345.34 343.87 345.32 3,213,933 +0.28(+0.08%)
Aug 11, 2021 344.07 345.22 343.87 345.04 3,518,781 +2.15(+0.63%)
Aug 10, 2021 341.61 343.10 341.22 342.89 2,920,609 +1.54(+0.45%)
Aug 09, 2021 341.80 342.24 340.77 341.36 2,382,225 -0.91(-0.27%)
Aug 06, 2021 341.81 342.66 341.66 342.27 2,184,656 +1.44(+0.42%)
Aug 05, 2021 339.12 340.87 338.95 340.83 2,309,864 +2.55(+0.75%)
Aug 04, 2021 339.84 340.32 338.18 338.29 3,206,230 -3.01(-0.88%)
Aug 03, 2021 339.36 341.40 337.43 341.30 3,928,384 +2.66(+0.79%)
Aug 02, 2021 340.68 342.10 338.35 338.64 2,905,422 -1.10(-0.32%)
Jul 30, 2021 340.12 341.22 338.95 339.74 3,679,315 -1.30(-0.38%)
Jul 29, 2021 341.16 341.90 340.61 341.04 2,492,180 +1.42(+0.42%)
Jul 28, 2021 341.23 341.44 339.02 339.62 3,802,550 -1.23(-0.36%)
Jul 27, 2021 340.26 340.90 339.00 340.84 4,009,379 -0.77(-0.22%)
Jul 26, 2021 340.24 341.65 339.74 341.61 2,536,358 +0.82(+0.24%)
Jul 23, 2021 340.24 341.20 339.47 340.79 4,261,176 +2.25(+0.66%)
Jul 22, 2021 338.07 339.08 337.01 338.55 2,496,027 +0.26(+0.08%)
Jul 21, 2021 337.30 338.44 336.71 338.29 3,141,890 +2.83(+0.84%)
Jul 20, 2021 330.80 336.47 330.28 335.46 5,964,512 +5.06(+1.53%)
Jul 19, 2021 332.26 340.27 327.97 330.40 9,988,336 -6.67(-1.98%)
Jul 16, 2021 340.94 340.96 336.68 337.07 6,059,358 -2.91(-0.86%)
Jul 15, 2021 338.00 340.04 337.76 339.98 5,229,168 +0.51(+0.15%)
Jul 14, 2021 340.22 340.71 338.45 339.47 4,045,928 +0.40(+0.12%)
Jul 13, 2021 339.58 340.28 338.92 339.07 3,393,411 -1.00(-0.29%)
Jul 12, 2021 338.11 340.32 337.48 340.07 4,115,180 +1.26(+0.37%)
Jul 09, 2021 336.71 339.14 336.00 338.81 5,211,464 +4.23(+1.26%)
Jul 08, 2021 332.81 335.18 331.81 334.58 6,565,902 -2.47(-0.73%)
Jul 07, 2021 335.81 337.26 334.63 337.05 3,440,529 +1.07(+0.32%)
Jul 06, 2021 337.85 338.20 333.82 335.98 4,016,138 -2.06(-0.61%)
Jul 02, 2021 337.16 338.38 336.33 338.04 3,101,765 +1.54(+0.46%)
Jul 01, 2021 335.94 336.54 335.10 336.50 3,711,410 +1.37(+0.41%)
Jun 30, 2021 332.64 335.68 332.61 335.13 3,737,434 +2.03(+0.61%)
Jun 29, 2021 334.19 334.92 332.86 333.10 2,440,233 +0.06(+0.02%)
Jun 28, 2021 334.53 334.62 332.09 333.04 3,708,540 -1.60(-0.48%)
Jun 25, 2021 333.91 335.16 333.33 334.65 3,744,601 +2.40(+0.72%)
Jun 24, 2021 330.98 332.57 330.68 332.25 3,802,528 +3.11(+0.94%)
Jun 23, 2021 329.93 330.48 329.04 329.14 3,169,289 -0.65(-0.20%)
Jun 22, 2021 329.09 330.72 327.85 329.79 4,158,122 +0.65(+0.20%)
Jun 21, 2021 325.72 329.44 324.89 329.14 5,583,899 +5.65(+1.75%)
Jun 18, 2021 324.83 325.71 323.21 323.48 7,335,375 -5.05(-1.54%)
Jun 17, 2021 330.39 331.08 326.56 328.53 5,321,701 -2.05(-0.62%)
Jun 16, 2021 333.15 333.38 329.35 330.58 4,154,398 -2.57(-0.77%)
Jun 15, 2021 334.22 334.24 332.14 333.15 2,203,238 -0.86(-0.26%)
Jun 14, 2021 334.53 334.57 332.24 334.01 2,600,250 -0.80(-0.24%)
Jun 11, 2021 335.69 336.20 333.31 334.81 3,095,749 +0.14(+0.04%)
Jun 10, 2021 336.19 337.34 334.50 334.67 3,182,271 +0.18(+0.06%)
Jun 09, 2021 336.19 336.52 334.39 334.49 2,669,778 -1.50(-0.45%)
Jun 08, 2021 336.33 336.55 334.45 335.99 2,845,604 -0.24(-0.07%)
Jun 07, 2021 338.09 338.12 335.68 336.24 2,291,316 -1.27(-0.38%)
Jun 04, 2021 336.70 337.60 336.19 337.51 2,674,113 +1.82(+0.54%)
Jun 03, 2021 334.32 336.60 333.30 335.68 4,564,917 -0.33(-0.10%)
Jun 02, 2021 336.39 336.97 335.42 336.01 2,655,005 +0.47(+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.