Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,504 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,948 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,838 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,854 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,133 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,757 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,351 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,407 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.12 317.75 3,819,049 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,579 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,067 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,225 -1.54(-0.47%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,352 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,123 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,219 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,051 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,731 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,139 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,653 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,472 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,891 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,813 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,984 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,613 -4.87(-1.46%)
Nov 25, 2022 331.27 332.93 331.22 332.66 1,547,208 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,011 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,658 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,826 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,560 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,159 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,410 -0.13(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,728 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,190 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,037 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,463 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,250 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,731 +3.18(+1.00%)
Nov 07, 2022 314.22 317.90 313.27 317.39 4,665,327 +4.14(+1.32%)
Nov 04, 2022 312.74 315.19 308.62 313.26 6,481,389 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,956 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,212 -4.88(-1.55%)
Nov 01, 2022 318.31 318.75 313.89 315.45 4,520,089 -0.98(-0.31%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,760 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,943 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,110 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,395 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,844 +3.32(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,869 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,387 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,168 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,578 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,455 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,494 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,568 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,061 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,451 -0.13(-0.04%)
Oct 11, 2022 281.23 286.02 280.79 282.31 3,983,567 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,256 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,428 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,463 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.59 292.45 2,841,273 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,780 +8.06(+2.83%)
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.