Skip to main content

Dow Industrials SPDR (NY: DIA )

397.63 +0.07 (+0.02%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 267.57 267.64 265.36 265.72 4,343,486 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,174 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,811 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,551 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,833 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,019 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,784 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,347 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,992 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.45 259.47 1,796,523 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,705 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,183 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,869 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,877 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,783 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,804 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,016 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,469 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,123 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,813 +1.61(+0.65%)
Aug 03, 2020 247.78 249.17 247.49 248.76 2,755,150 +2.21(+0.90%)
Jul 31, 2020 246.00 246.69 242.66 246.55 3,556,627 +1.00(+0.41%)
Jul 30, 2020 244.81 246.06 242.44 245.56 3,267,046 -2.07(-0.84%)
Jul 29, 2020 246.41 248.16 246.04 247.63 2,053,328 +1.46(+0.59%)
Jul 28, 2020 247.09 247.73 245.88 246.16 2,129,313 -1.88(-0.76%)
Jul 27, 2020 246.95 248.38 246.55 248.05 2,821,991 +1.18(+0.48%)
Jul 24, 2020 247.30 248.41 246.27 246.87 2,827,975 -1.87(-0.75%)
Jul 23, 2020 251.49 251.62 247.74 248.74 3,036,395 -3.07(-1.22%)
Jul 22, 2020 249.79 252.15 249.74 251.81 2,181,815 +1.53(+0.61%)
Jul 21, 2020 250.72 252.08 249.63 250.28 3,404,409 +1.42(+0.57%)
Jul 20, 2020 248.46 249.62 247.19 248.86 4,305,895 +0.08(+0.03%)
Jul 17, 2020 249.91 250.02 248.25 248.78 3,661,486 -0.48(-0.19%)
Jul 16, 2020 248.98 250.63 247.92 249.27 2,653,125 -1.34(-0.54%)
Jul 15, 2020 252.06 252.13 248.88 250.61 5,590,797 +2.16(+0.87%)
Jul 14, 2020 242.81 248.88 242.40 248.45 8,154,386 +5.17(+2.13%)
Jul 13, 2020 245.16 248.38 242.85 243.28 5,221,129 +0.21(+0.08%)
Jul 10, 2020 239.70 243.39 239.01 243.07 3,337,215 +3.34(+1.39%)
Jul 09, 2020 243.12 243.41 237.97 239.73 4,265,976 -3.78(-1.55%)
Jul 08, 2020 241.97 243.52 240.68 243.52 3,033,135 +2.11(+0.87%)
Jul 07, 2020 243.33 244.03 241.17 241.41 3,026,374 -3.69(-1.51%)
Jul 06, 2020 244.32 245.23 243.12 245.10 3,189,454 +4.27(+1.77%)
Jul 02, 2020 243.38 244.33 240.33 240.83 4,109,578 +1.03(+0.43%)
Jul 01, 2020 241.25 242.55 239.64 239.80 3,830,788 -0.52(-0.22%)
Jun 30, 2020 237.71 241.42 237.38 240.32 3,923,147 +1.83(+0.77%)
Jun 29, 2020 235.02 238.69 233.87 238.49 4,020,995 +5.15(+2.21%)
Jun 26, 2020 238.25 238.63 232.71 233.34 5,720,726 -6.58(-2.74%)
Jun 25, 2020 236.10 240.17 234.91 239.92 4,604,814 +2.62(+1.10%)
Jun 24, 2020 241.58 241.86 235.73 237.30 6,322,742 -6.40(-2.63%)
Jun 23, 2020 244.94 245.24 243.26 243.70 3,156,835 +1.10(+0.45%)
Jun 22, 2020 241.13 242.85 239.21 242.60 3,006,529 +1.42(+0.59%)
Jun 19, 2020 246.23 246.46 240.08 241.19 6,279,986 -1.77(-0.73%)
Jun 18, 2020 241.65 243.71 240.78 242.96 3,489,529 -0.34(-0.14%)
Jun 17, 2020 245.89 245.98 242.78 243.30 3,927,331 -1.86(-0.76%)
Jun 16, 2020 248.20 248.24 240.39 245.16 9,909,166 +5.08(+2.12%)
Jun 15, 2020 232.59 241.24 231.48 240.07 7,951,819 +1.50(+0.63%)
Jun 12, 2020 240.68 241.91 233.64 238.58 10,564,512 +4.38(+1.87%)
Jun 11, 2020 243.60 244.87 233.60 234.20 15,310,671 -15.89(-6.35%)
Jun 10, 2020 253.87 254.78 250.09 250.09 7,014,139 -3.95(-1.55%)
Jun 09, 2020 253.91 255.57 252.88 254.04 4,978,699 -2.70(-1.05%)
Jun 08, 2020 253.60 256.83 253.60 256.74 5,014,420 +4.41(+1.75%)
Jun 05, 2020 251.27 254.57 250.71 252.33 8,465,642 +7.63(+3.12%)
Jun 04, 2020 243.81 245.72 242.90 244.70 4,223,929 +0.15(+0.06%)
Jun 03, 2020 241.93 245.32 241.29 244.55 5,570,179 +4.94(+2.06%)
Jun 02, 2020 238.40 239.68 237.62 239.61 3,262,165 +3.65(+1.55%)
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.