Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.