Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 287.03 287.30 284.35 286.16 4,275,633 -2.53(-0.88%)
Nov 27, 2020 288.88 289.61 287.65 288.69 1,573,500 +0.48(+0.17%)
Nov 25, 2020 289.37 289.46 287.54 288.20 2,725,223 -1.63(-0.56%)
Nov 24, 2020 288.40 290.49 287.78 289.83 4,118,768 +3.70(+1.29%)
Nov 23, 2020 283.88 286.19 283.13 286.14 2,913,272 +3.93(+1.39%)
Nov 20, 2020 283.84 284.20 281.89 282.21 3,205,566 -2.07(-0.73%)
Nov 19, 2020 283.06 284.75 281.94 284.28 3,354,492 +0.55(+0.19%)
Nov 18, 2020 288.01 288.54 283.74 283.74 3,695,182 -3.42(-1.19%)
Nov 17, 2020 286.19 287.96 284.54 287.15 4,198,081 -1.61(-0.56%)
Nov 16, 2020 288.09 288.86 286.44 288.76 4,759,777 +4.65(+1.64%)
Nov 13, 2020 282.01 284.86 281.48 284.11 3,223,362 +3.95(+1.41%)
Nov 12, 2020 281.29 282.35 278.37 280.16 4,540,846 -2.94(-1.04%)
Nov 11, 2020 285.00 285.06 281.97 283.11 3,002,849 -0.39(-0.14%)
Nov 10, 2020 282.33 283.93 280.50 283.50 4,499,293 +2.69(+0.96%)
Nov 09, 2020 287.44 288.29 280.49 280.81 11,194,578 +8.18(+3.00%)
Nov 06, 2020 273.33 273.74 271.35 272.63 3,197,806 -0.66(-0.24%)
Nov 05, 2020 271.73 274.30 271.52 273.29 4,445,615 +5.20(+1.94%)
Nov 04, 2020 265.58 272.47 265.25 268.09 7,003,471 +3.72(+1.41%)
Nov 03, 2020 262.46 266.09 262.02 264.38 4,396,292 +5.25(+2.02%)
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.