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 (%)
Aug 31, 2020 266.10 266.17 263.89 264.26 4,367,552 -2.25(-0.84%)
Aug 28, 2020 266.07 267.20 264.93 266.50 2,921,271 +1.54(+0.58%)
Aug 27, 2020 264.40 266.27 263.70 264.96 3,691,150 +1.39(+0.53%)
Aug 26, 2020 262.70 263.63 261.74 263.57 2,846,235 +0.86(+0.33%)
Aug 25, 2020 264.21 264.21 261.23 262.71 3,595,646 -0.52(-0.20%)
Aug 24, 2020 261.88 263.30 260.71 263.23 2,818,550 +3.62(+1.39%)
Aug 21, 2020 257.53 259.92 257.36 259.62 2,798,203 +1.88(+0.73%)
Aug 20, 2020 256.04 258.17 255.88 257.74 2,217,570 +0.41(+0.16%)
Aug 19, 2020 258.49 259.47 256.90 257.33 3,630,000 -0.71(-0.28%)
Aug 18, 2020 258.88 259.13 257.03 258.04 1,806,481 -0.70(-0.27%)
Aug 17, 2020 259.84 259.94 258.32 258.74 2,624,169 -0.79(-0.30%)
Aug 14, 2020 258.07 259.86 257.76 259.53 2,422,536 +0.35(+0.14%)
Aug 13, 2020 258.90 259.92 258.07 259.17 1,796,773 -0.57(-0.22%)
Aug 12, 2020 259.56 260.40 258.52 259.75 2,855,618 +2.64(+1.03%)
Aug 11, 2020 260.55 261.36 256.44 257.11 4,893,758 -0.88(-0.34%)
Aug 10, 2020 255.55 258.12 255.52 257.99 2,494,554 +3.26(+1.28%)
Aug 07, 2020 253.43 254.91 252.73 254.72 2,491,751 +0.67(+0.26%)
Aug 06, 2020 251.95 254.17 251.89 254.05 2,094,011 +1.76(+0.70%)
Aug 05, 2020 250.43 252.54 250.34 252.29 2,297,789 +3.29(+1.32%)
Aug 04, 2020 247.00 248.97 246.75 249.00 2,056,146 +1.60(+0.65%)
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.