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 (%)
Oct 30, 2020 247.05 248.25 243.68 247.08 5,663,046 -1.43(-0.57%)
Oct 29, 2020 247.15 250.70 244.98 248.51 5,861,956 +1.03(+0.42%)
Oct 28, 2020 250.75 252.38 247.04 247.47 6,226,514 -8.56(-3.34%)
Oct 27, 2020 258.16 258.27 255.97 256.03 3,241,207 -2.18(-0.84%)
Oct 26, 2020 261.14 261.37 255.13 258.21 5,500,952 -5.91(-2.24%)
Oct 23, 2020 265.15 265.24 262.41 264.12 2,318,256 -0.29(-0.11%)
Oct 22, 2020 262.96 264.88 261.29 264.41 2,492,150 +1.57(+0.60%)
Oct 21, 2020 263.37 265.17 262.71 262.84 3,084,279 -0.91(-0.35%)
Oct 20, 2020 263.95 266.28 263.10 263.76 3,578,979 +0.86(+0.33%)
Oct 19, 2020 267.20 267.59 262.20 262.90 3,040,265 -3.67(-1.38%)
Oct 16, 2020 266.82 268.81 266.50 266.57 2,588,165 +0.69(+0.26%)
Oct 15, 2020 262.79 265.93 262.45 265.88 3,359,149 +0.20(+0.08%)
Oct 14, 2020 267.63 268.31 265.17 265.68 2,435,053 -1.50(-0.56%)
Oct 13, 2020 268.04 268.46 266.51 267.18 2,607,119 -2.28(-0.85%)
Oct 12, 2020 267.38 269.85 267.12 269.46 2,719,172 +3.04(+1.14%)
Oct 09, 2020 266.13 267.25 265.01 266.43 2,735,720 +1.53(+0.58%)
Oct 08, 2020 265.11 265.26 263.41 264.90 2,302,244 +1.28(+0.48%)
Oct 07, 2020 261.16 264.32 261.11 263.62 2,598,087 +4.85(+1.87%)
Oct 06, 2020 263.27 264.18 258.33 258.77 4,675,693 -3.53(-1.35%)
Oct 05, 2020 259.77 262.38 259.74 262.31 1,992,845 +4.39(+1.70%)
Oct 02, 2020 255.47 259.51 254.94 257.92 5,120,929 -1.25(-0.48%)
Oct 01, 2020 260.27 261.23 257.70 259.17 3,184,031 +0.60(+0.23%)
Sep 30, 2020 256.24 261.06 256.24 258.57 4,320,317 +2.87(+1.12%)
Sep 29, 2020 256.80 257.15 254.65 255.70 2,122,466 -1.38(-0.54%)
Sep 28, 2020 256.48 258.22 255.98 257.08 2,983,189 +3.91(+1.55%)
Sep 25, 2020 248.56 253.73 248.07 253.17 3,870,854 +3.35(+1.34%)
Sep 24, 2020 248.66 252.40 247.17 249.81 4,752,886 +0.48(+0.19%)
Sep 23, 2020 255.48 255.86 248.86 249.33 3,814,733 -4.87(-1.92%)
Sep 22, 2020 253.14 254.60 251.39 254.20 3,391,135 +1.28(+0.50%)
Sep 21, 2020 253.05 253.60 248.83 252.92 6,362,863 -4.73(-1.84%)
Sep 18, 2020 259.99 260.34 256.03 257.66 3,387,802 -2.22(-0.85%)
Sep 17, 2020 258.13 261.35 257.57 259.88 3,551,057 -1.36(-0.52%)
Sep 16, 2020 261.71 264.21 261.00 261.23 2,862,241 +0.42(+0.16%)
Sep 15, 2020 262.53 262.97 260.17 260.82 2,502,721 +0.05(+0.02%)
Sep 14, 2020 259.27 261.61 259.04 260.77 2,549,584 +3.20(+1.24%)
Sep 11, 2020 257.44 259.18 255.59 257.57 2,998,620 +1.21(+0.47%)
Sep 10, 2020 261.33 262.29 255.49 256.36 3,715,701 -3.77(-1.45%)
Sep 09, 2020 258.50 262.59 257.85 260.14 3,749,387 +4.12(+1.61%)
Sep 08, 2020 259.18 259.19 255.64 256.02 5,123,990 -5.90(-2.25%)
Sep 04, 2020 264.84 265.66 257.50 261.92 7,687,285 -1.46(-0.55%)
Sep 03, 2020 270.47 271.77 261.30 263.38 6,564,821 -7.31(-2.70%)
Sep 02, 2020 267.79 271.49 267.34 270.70 3,719,822 +4.11(+1.54%)
Sep 01, 2020 263.74 266.72 263.22 266.59 3,262,316 +2.33(+0.88%)
Aug 31, 2020 266.10 266.17 263.89 264.26 4,367,552 -2.25(-0.84%)
Aug 28, 2020 266.07 267.20 264.93 266.50 2,921,271 +1.54(+0.58%)
Aug 27, 2020 264.40 266.27 263.70 264.96 3,691,150 +1.39(+0.53%)
Aug 26, 2020 262.70 263.63 261.74 263.57 2,846,235 +0.86(+0.33%)
Aug 25, 2020 264.21 264.21 261.23 262.71 3,595,646 -0.52(-0.20%)
Aug 24, 2020 261.88 263.30 260.71 263.23 2,818,550 +3.62(+1.39%)
Aug 21, 2020 257.53 259.92 257.36 259.62 2,798,203 +1.88(+0.73%)
Aug 20, 2020 256.04 258.17 255.88 257.74 2,217,570 +0.41(+0.16%)
Aug 19, 2020 258.49 259.47 256.90 257.33 3,630,000 -0.71(-0.28%)
Aug 18, 2020 258.88 259.13 257.03 258.04 1,806,481 -0.70(-0.27%)
Aug 17, 2020 259.84 259.94 258.32 258.74 2,624,169 -0.79(-0.30%)
Aug 14, 2020 258.07 259.86 257.76 259.53 2,422,536 +0.35(+0.14%)
Aug 13, 2020 258.90 259.92 258.07 259.17 1,796,773 -0.57(-0.22%)
Aug 12, 2020 259.56 260.40 258.52 259.75 2,855,618 +2.64(+1.03%)
Aug 11, 2020 260.55 261.36 256.44 257.11 4,893,758 -0.88(-0.34%)
Aug 10, 2020 255.55 258.12 255.52 257.99 2,494,554 +3.26(+1.28%)
Aug 07, 2020 253.43 254.91 252.73 254.72 2,491,751 +0.67(+0.26%)
Aug 06, 2020 251.95 254.17 251.89 254.05 2,094,011 +1.76(+0.70%)
Aug 05, 2020 250.43 252.54 250.34 252.29 2,297,789 +3.29(+1.32%)
Aug 04, 2020 247.00 248.97 246.75 249.00 2,056,146 +1.60(+0.65%)
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.