Dow Industrials SPDR (NY: DIA )

398.13 +0.57 (+0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,379 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,545 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,011 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,509 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,827 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,893 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,133 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,903 +2.18(+0.66%)
Aug 19, 2021 329.81 332.80 329.79 331.85 5,729,478 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,265 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,535 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,301 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,270 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,332 +0.27(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,428 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,036 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,854 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,588 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,772 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,446 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,767 +2.60(+0.79%)
Aug 02, 2021 332.77 334.15 330.50 330.77 2,974,488 -1.07(-0.32%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,777 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,423 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,942 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,687 -0.75(-0.22%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,651 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,470 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,361 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,577 +2.76(+0.84%)
Jul 20, 2021 323.12 328.66 322.61 327.67 6,106,297 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,772 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.87 329.25 6,203,397 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,472 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,104 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,077 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,002 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,347 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,981 -2.41(-0.73%)
Jul 07, 2021 328.02 329.43 326.86 329.22 3,522,315 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,606 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,498 +1.50(+0.46%)
Jul 01, 2021 328.14 328.73 327.32 328.69 3,799,635 +1.34(+0.41%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,277 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,241 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,696 -1.57(-0.48%)
Jun 25, 2021 326.16 327.38 325.59 326.88 3,833,615 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,918 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,627 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,965 +0.64(+0.20%)
Jun 21, 2021 318.16 321.79 317.35 321.50 5,716,635 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,746 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,205 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,154 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,611 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,062 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,339 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,918 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,243 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,248 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,783 -1.24(-0.38%)
Jun 04, 2021 328.88 329.76 328.38 329.67 2,737,680 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,431 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,118 +0.46(+0.14%)
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.