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 (%)
Nov 30, 2020 286.14 286.40 283.47 285.27 4,288,933 -2.52(-0.88%)
Nov 27, 2020 287.98 288.71 286.76 287.79 1,578,394 +0.48(+0.17%)
Nov 25, 2020 288.47 288.56 286.65 287.31 2,733,700 -1.63(-0.56%)
Nov 24, 2020 287.50 289.59 286.89 288.94 4,131,580 +3.68(+1.29%)
Nov 23, 2020 283.00 285.30 282.25 285.25 2,922,334 +3.91(+1.39%)
Nov 20, 2020 282.96 283.32 281.02 281.34 3,215,537 -2.06(-0.73%)
Nov 19, 2020 282.18 283.86 281.07 283.40 3,364,926 +0.55(+0.19%)
Nov 18, 2020 287.12 287.64 282.86 282.86 3,706,676 -3.41(-1.19%)
Nov 17, 2020 285.30 287.07 283.66 286.26 4,211,139 -1.60(-0.56%)
Nov 16, 2020 287.19 287.96 285.55 287.87 4,774,583 +4.63(+1.64%)
Nov 13, 2020 281.14 283.97 280.61 283.23 3,233,388 +3.94(+1.41%)
Nov 12, 2020 280.42 281.47 277.51 279.30 4,554,970 -2.94(-1.04%)
Nov 11, 2020 284.11 284.18 281.10 282.23 3,012,190 -0.38(-0.14%)
Nov 10, 2020 281.45 283.05 279.63 282.62 4,513,289 +2.68(+0.96%)
Nov 09, 2020 286.55 287.39 279.62 279.94 11,229,399 +8.16(+3.00%)
Nov 06, 2020 272.48 272.89 270.50 271.78 3,207,753 -0.66(-0.24%)
Nov 05, 2020 270.89 273.45 270.68 272.44 4,459,443 +5.18(+1.94%)
Nov 04, 2020 264.76 271.63 264.43 267.26 7,025,256 +3.70(+1.41%)
Nov 03, 2020 261.65 265.27 261.21 263.56 4,409,967 +5.23(+2.02%)
Nov 02, 2020 258.04 259.57 256.15 258.33 5,256,995 +3.97(+1.56%)
Oct 30, 2020 254.33 255.56 250.85 254.35 5,501,075 -1.47(-0.57%)
Oct 29, 2020 254.42 258.08 252.20 255.82 5,694,297 +1.06(+0.42%)
Oct 28, 2020 258.14 259.81 254.32 254.76 6,048,427 -8.81(-3.34%)
Oct 27, 2020 265.76 265.88 263.51 263.57 3,148,504 -2.25(-0.84%)
Oct 26, 2020 268.83 269.07 262.65 265.81 5,343,617 -6.08(-2.24%)
Oct 23, 2020 272.96 273.05 270.14 271.90 2,251,950 -0.30(-0.11%)
Oct 22, 2020 270.71 272.68 268.98 272.19 2,420,871 +1.61(+0.60%)
Oct 21, 2020 271.13 272.98 270.45 270.58 2,996,064 -0.94(-0.35%)
Oct 20, 2020 271.72 274.12 270.85 271.52 3,476,616 +0.88(+0.33%)
Oct 19, 2020 275.06 275.47 269.92 270.64 2,953,310 -3.78(-1.38%)
Oct 16, 2020 274.68 276.72 274.34 274.42 2,514,140 +0.71(+0.26%)
Oct 15, 2020 270.53 273.76 270.17 273.71 3,263,071 +0.21(+0.08%)
Oct 14, 2020 275.51 276.21 272.98 273.50 2,365,406 -1.55(-0.56%)
Oct 13, 2020 275.93 276.36 274.36 275.05 2,532,550 -2.35(-0.85%)
Oct 12, 2020 275.25 277.80 274.99 277.40 2,641,398 +3.13(+1.14%)
Oct 09, 2020 273.96 275.11 272.81 274.27 2,657,472 +1.57(+0.58%)
Oct 08, 2020 272.92 273.07 271.16 272.70 2,236,395 +1.31(+0.48%)
Oct 07, 2020 268.85 272.10 268.80 271.38 2,523,776 +4.99(+1.87%)
Oct 06, 2020 271.02 271.96 265.93 266.39 4,541,959 -3.64(-1.35%)
Oct 05, 2020 267.42 270.11 267.38 270.03 1,935,845 +4.52(+1.70%)
Oct 02, 2020 262.99 267.15 262.44 265.51 4,974,460 -1.29(-0.48%)
Oct 01, 2020 267.94 268.92 265.29 266.80 3,092,961 +0.61(+0.23%)
Sep 30, 2020 263.79 268.75 263.79 266.18 4,196,747 +2.95(+1.12%)
Sep 29, 2020 264.36 264.73 262.14 263.23 2,061,759 -1.42(-0.54%)
Sep 28, 2020 264.04 265.82 263.52 264.65 2,897,864 +4.03(+1.55%)
Sep 25, 2020 255.88 261.20 255.37 260.62 3,760,140 +3.45(+1.34%)
Sep 24, 2020 255.98 259.83 254.45 257.17 4,616,944 +0.50(+0.19%)
Sep 23, 2020 263.00 263.39 256.19 256.67 3,705,624 -5.02(-1.92%)
Sep 22, 2020 260.59 262.10 258.79 261.69 3,294,142 +1.31(+0.50%)
Sep 21, 2020 260.50 261.07 256.16 260.37 6,180,872 -4.87(-1.84%)
Sep 18, 2020 267.64 268.01 263.57 265.24 3,290,904 -2.29(-0.85%)
Sep 17, 2020 265.73 269.04 265.16 267.53 3,449,487 -1.40(-0.52%)
Sep 16, 2020 269.42 271.99 268.69 268.93 2,780,373 +0.43(+0.16%)
Sep 15, 2020 270.26 270.72 267.83 268.50 2,431,136 +0.05(+0.02%)
Sep 14, 2020 266.91 269.31 266.67 268.45 2,476,659 +3.29(+1.24%)
Sep 11, 2020 265.02 266.81 263.12 265.16 2,912,851 +1.24(+0.47%)
Sep 10, 2020 269.02 270.02 263.01 263.91 3,609,422 -3.89(-1.45%)
Sep 09, 2020 266.11 270.32 265.44 267.80 3,642,144 +4.24(+1.61%)
Sep 08, 2020 266.81 266.82 263.17 263.56 4,977,429 -6.08(-2.25%)
Sep 04, 2020 272.64 273.48 265.08 269.63 7,467,407 -1.50(-0.55%)
Sep 03, 2020 278.44 279.77 268.99 271.14 6,377,048 -7.53(-2.70%)
Sep 02, 2020 275.67 279.48 275.21 278.67 3,613,424 +4.23(+1.54%)
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.