Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,047 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,831 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,195 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,933 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.97 307.62 4,158,126 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,051 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,998 +1.61(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.44 3,370,493 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,052 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,579 -1.93(-0.64%)
Jul 15, 2022 298.82 300.71 297.23 300.60 3,149,007 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,313 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,452 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,819 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,649 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,203 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,214 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,124 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,159 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,454 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,561 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,479 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,938 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,771 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,239 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,515 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,730 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,312 +6.31(+2.20%)
Jun 17, 2022 286.64 289.82 284.84 287.08 4,930,117 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,307 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,527 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.76 3,879,812 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,986 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,135 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,915 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,563 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,097 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,992 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,177 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,709 +4.23(+1.34%)
Jun 01, 2022 318.72 319.24 312.67 314.83 3,879,720 -1.76(-0.56%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,653 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,251 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,914 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,613 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,713 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.81 305.71 4,674,047 +6.16(+2.05%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,125 -0.01(-0.00%)
May 19, 2022 298.55 302.59 297.32 299.56 4,007,224 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,174 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,006 +4.13(+1.34%)
May 16, 2022 307.72 311.42 305.80 308.75 3,858,061 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,383 +4.39(+1.45%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,941 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,430 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,179 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,584 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,970 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,971 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,912 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,636 +0.49(+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.