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 (%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,760 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,943 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,110 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,395 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,844 +3.32(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,869 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,387 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,168 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,578 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,455 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,494 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,568 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,061 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,451 -0.13(-0.04%)
Oct 11, 2022 281.23 286.02 280.79 282.31 3,983,567 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,256 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,428 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,463 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.59 292.45 2,841,273 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,780 +8.06(+2.83%)
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.