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 (%)
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%)
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.