Skip to main content

Dow Industrials SPDR (NY: DIA )

340.23 +0.03 (+0.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 325.52 329.27 324.92 328.66 3,225,635 +3.43(+1.05%)
Jul 28, 2022 322.45 326.12 319.81 325.23 2,686,066 +3.22(+1.00%)
Jul 27, 2022 318.88 323.44 318.04 322.01 3,333,457 +4.47(+1.41%)
Jul 26, 2022 318.89 319.48 317.10 317.54 2,100,655 -2.42(-0.76%)
Jul 25, 2022 320.07 320.39 318.25 319.96 3,997,737 +0.90(+0.28%)
Jul 22, 2022 321.76 322.20 317.34 319.06 3,264,096 -1.35(-0.42%)
Jul 21, 2022 317.63 320.44 315.38 320.41 2,158,403 +1.67(+0.52%)
Jul 20, 2022 318.24 319.43 316.45 318.74 3,240,485 +0.63(+0.20%)
Jul 19, 2022 313.07 318.40 312.66 318.11 2,998,743 +7.46(+2.40%)
Jul 18, 2022 315.76 316.35 309.73 310.65 2,343,556 -2.01(-0.64%)
Jul 15, 2022 310.81 312.78 309.15 312.66 3,027,542 +6.26(+2.04%)
Jul 14, 2022 302.66 306.86 301.47 306.40 2,892,028 -1.35(-0.44%)
Jul 13, 2022 306.19 309.94 305.11 307.75 3,479,348 -2.22(-0.72%)
Jul 12, 2022 310.56 313.55 308.61 309.97 2,805,061 -1.73(-0.56%)
Jul 11, 2022 311.66 313.74 311.17 311.70 2,630,952 -1.76(-0.56%)
Jul 08, 2022 313.50 315.14 312.17 313.46 2,094,271 -0.49(-0.16%)
Jul 07, 2022 312.54 314.27 311.61 313.95 2,266,215 +3.54(+1.14%)
Jul 06, 2022 310.00 312.29 307.94 310.41 2,492,060 +0.70(+0.23%)
Jul 05, 2022 306.60 309.76 303.58 309.71 3,758,725 -1.14(-0.37%)
Jul 01, 2022 307.40 311.31 304.77 310.85 3,315,015 +3.03(+0.98%)
Jun 30, 2022 306.75 309.82 304.25 307.82 4,111,808 -2.23(-0.72%)
Jun 29, 2022 310.40 311.48 308.83 310.05 2,455,882 +0.71(+0.23%)
Jun 28, 2022 316.00 318.75 309.23 309.34 3,028,133 -5.02(-1.60%)
Jun 27, 2022 315.40 315.89 313.38 314.36 1,895,884 -0.66(-0.21%)
Jun 24, 2022 309.20 315.12 309.12 315.02 3,314,808 +8.28(+2.70%)
Jun 23, 2022 305.67 307.06 302.78 306.74 3,581,278 +2.13(+0.70%)
Jun 22, 2022 301.53 307.68 301.33 304.61 6,354,045 -0.68(-0.22%)
Jun 21, 2022 303.08 306.47 302.62 305.29 3,244,724 +6.57(+2.20%)
Jun 17, 2022 298.27 301.58 296.39 298.72 4,737,970 -1.18(-0.39%)
Jun 16, 2022 301.37 301.66 298.02 299.90 4,937,199 -7.33(-2.39%)
Jun 15, 2022 306.40 310.68 302.26 307.23 7,059,253 +2.93(+0.96%)
Jun 14, 2022 306.61 307.43 301.93 304.30 3,719,997 -1.28(-0.42%)
Jun 13, 2022 307.50 309.62 304.16 305.58 6,311,823 -8.79(-2.80%)
Jun 10, 2022 318.31 318.77 314.32 314.37 4,564,058 -8.63(-2.67%)
Jun 09, 2022 328.16 329.99 323.03 323.00 2,585,825 -6.38(-1.94%)
Jun 08, 2022 330.56 331.93 328.56 329.38 2,032,255 -2.79(-0.84%)
Jun 07, 2022 326.82 332.47 326.82 332.17 2,422,043 +2.72(+0.83%)
Jun 06, 2022 331.59 332.74 328.53 329.45 1,956,921 +0.10(+0.03%)
Jun 03, 2022 329.87 331.73 328.73 329.35 4,150,852 -3.42(-1.03%)
Jun 02, 2022 328.55 332.78 325.36 332.77 3,717,980 +4.41(+1.34%)
Jun 01, 2022 332.41 332.95 326.10 328.36 3,719,909 -1.84(-0.56%)
May 31, 2022 330.17 332.55 327.66 330.20 4,351,699 -1.87(-0.56%)
May 27, 2022 327.05 332.13 326.82 332.07 2,773,115 +5.62(+1.72%)
May 26, 2022 322.95 327.77 322.90 326.45 3,268,496 +5.17(+1.61%)
May 25, 2022 317.98 322.54 317.45 321.28 4,611,498 +1.89(+0.59%)
May 24, 2022 316.57 320.15 313.62 319.39 5,257,830 +0.55(+0.17%)
May 23, 2022 315.32 319.65 314.78 318.84 4,481,516 +6.42(+2.05%)
May 20, 2022 314.79 315.07 306.28 312.42 4,634,041 -0.76(-0.24%)
May 19, 2022 312.12 316.35 310.83 313.18 3,833,021 -2.37(-0.75%)
May 18, 2022 324.21 324.38 314.43 315.55 3,654,102 -11.55(-3.53%)
May 17, 2022 326.83 327.37 323.46 327.10 3,315,331 +4.32(+1.34%)
May 16, 2022 321.71 325.57 319.69 322.78 3,690,342 +0.55(+0.17%)
May 13, 2022 320.33 323.03 318.85 322.23 4,236,828 +4.59(+1.45%)
May 12, 2022 316.60 319.43 312.53 317.64 6,787,464 -0.82(-0.26%)
May 11, 2022 321.74 326.07 318.16 318.46 9,370,556 -3.37(-1.05%)
May 10, 2022 326.50 327.61 319.06 321.83 7,713,161 -0.77(-0.24%)
May 09, 2022 324.98 326.37 321.37 322.60 7,816,346 -6.47(-1.97%)
May 06, 2022 327.74 330.65 324.75 329.07 10,644,211 -1.17(-0.35%)
May 05, 2022 337.83 338.24 326.89 330.24 9,068,811 -10.35(-3.04%)
May 04, 2022 331.80 341.17 330.20 340.59 10,568,591 +9.34(+2.82%)
May 03, 2022 331.18 333.42 329.11 331.25 6,050,646 +0.51(+0.15%)
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.