Dow Industrials SPDR (NY: DIA )

417.09 -0.17 (-0.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,754 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,937 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,106 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,389 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,837 +3.33(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,864 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,381 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,164 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,575 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,450 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,490 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,562 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,053 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,447 -0.13(-0.04%)
Oct 11, 2022 281.24 286.02 280.79 282.31 3,983,563 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,253 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,425 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,460 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.60 292.45 2,841,270 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,776 +8.06(+2.83%)
Oct 03, 2022 280.63 286.25 279.58 284.72 3,577,455 +7.23(+2.61%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,527 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,626 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,856 +5.24(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,050 -1.37(-0.48%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,289 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,373 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.26 3,614,920 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,733 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,295 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,920 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,957 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,286 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,194 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.29 4,462,770 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,051 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,761 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,679 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.72 2,614,012 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,388 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,070 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,908 +1.36(+0.45%)
Aug 31, 2022 306.77 308.42 304.01 304.06 3,088,596 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,512 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,210 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,790 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,200 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,365 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,409 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,541 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,957 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,855 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,003 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,084 +2.28(+0.70%)
Aug 15, 2022 323.15 326.74 323.10 326.28 2,013,130 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,450 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,370 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,315 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,309 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,798 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,654 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,646 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,501 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,169 -3.85(-1.22%)
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.