Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 279.49 279.75 276.89 278.65 4,390,891 -2.46(-0.88%)
Nov 27, 2020 281.30 282.01 280.10 281.11 1,615,917 +0.47(+0.17%)
Nov 25, 2020 281.77 281.86 279.99 280.64 2,798,687 -1.59(-0.56%)
Nov 24, 2020 280.83 282.86 280.22 282.23 4,229,798 +3.60(+1.29%)
Nov 23, 2020 276.43 278.67 275.70 278.63 2,991,805 +3.82(+1.39%)
Nov 20, 2020 276.39 276.74 274.49 274.80 3,291,978 -2.02(-0.73%)
Nov 19, 2020 275.63 277.27 274.54 276.82 3,444,918 +0.54(+0.19%)
Nov 18, 2020 280.45 280.96 276.29 276.29 3,794,793 -3.33(-1.19%)
Nov 17, 2020 278.68 280.40 277.07 279.62 4,311,249 -1.56(-0.56%)
Nov 16, 2020 280.52 281.27 278.92 281.18 4,888,086 +4.53(+1.64%)
Nov 13, 2020 274.61 277.38 274.09 276.65 3,310,254 +3.84(+1.41%)
Nov 12, 2020 273.91 274.94 271.07 272.81 4,663,253 -2.87(-1.04%)
Nov 11, 2020 277.51 277.58 274.57 275.68 3,083,797 -0.38(-0.14%)
Nov 10, 2020 274.92 276.48 273.14 276.05 4,620,581 +2.62(+0.96%)
Nov 09, 2020 279.90 280.72 273.13 273.44 11,496,350 +7.97(+3.00%)
Nov 06, 2020 266.15 266.56 264.22 265.47 3,284,009 -0.65(-0.24%)
Nov 05, 2020 264.60 267.10 264.39 266.12 4,565,455 +5.06(+1.94%)
Nov 04, 2020 258.61 265.32 258.29 261.06 7,192,264 +3.62(+1.41%)
Nov 03, 2020 255.57 259.11 255.14 257.44 4,514,802 +5.11(+2.02%)
Nov 02, 2020 252.05 253.55 250.20 252.33 5,381,967 +3.88(+1.56%)
Oct 30, 2020 248.42 249.63 245.03 248.45 5,631,849 -1.43(-0.57%)
Oct 29, 2020 248.51 252.09 246.34 249.88 5,829,664 +1.04(+0.42%)
Oct 28, 2020 252.14 253.78 248.41 248.84 6,192,213 -8.60(-3.34%)
Oct 27, 2020 259.59 259.71 257.39 257.45 3,223,352 -2.19(-0.84%)
Oct 26, 2020 262.58 262.82 256.55 259.64 5,470,649 -5.94(-2.24%)
Oct 23, 2020 266.62 266.71 263.87 265.58 2,305,485 -0.29(-0.11%)
Oct 22, 2020 264.42 266.35 262.73 265.87 2,478,421 +1.58(+0.60%)
Oct 21, 2020 264.83 266.64 264.17 264.30 3,067,288 -0.92(-0.35%)
Oct 20, 2020 265.41 267.76 264.56 265.22 3,559,264 +0.86(+0.33%)
Oct 19, 2020 268.68 269.07 263.65 264.36 3,023,517 -3.69(-1.38%)
Oct 16, 2020 268.30 270.30 267.97 268.05 2,573,907 +0.69(+0.26%)
Oct 15, 2020 264.25 267.40 263.90 267.36 3,340,642 +0.21(+0.08%)
Oct 14, 2020 269.11 269.79 266.64 267.15 2,421,637 -1.51(-0.56%)
Oct 13, 2020 269.52 269.94 267.99 268.66 2,592,755 -2.29(-0.85%)
Oct 12, 2020 268.86 271.35 268.60 270.95 2,704,190 +3.05(+1.14%)
Oct 09, 2020 267.60 268.73 266.48 267.90 2,720,647 +1.54(+0.58%)
Oct 08, 2020 266.58 266.73 264.87 266.36 2,289,559 +1.28(+0.48%)
Oct 07, 2020 262.61 265.78 262.56 265.08 2,583,772 +4.87(+1.87%)
Oct 06, 2020 264.73 265.64 259.76 260.21 4,649,932 -3.55(-1.35%)
Oct 05, 2020 261.21 263.83 261.17 263.76 1,981,865 +4.41(+1.70%)
Oct 02, 2020 256.88 260.95 256.35 259.35 5,092,715 -1.25(-0.48%)
Oct 01, 2020 261.72 262.67 259.13 260.60 3,166,488 +0.60(+0.23%)
Sep 30, 2020 257.66 262.50 257.66 260.00 4,296,513 +2.89(+1.12%)
Sep 29, 2020 258.22 258.58 256.06 257.12 2,110,772 -1.39(-0.54%)
Sep 28, 2020 257.90 259.65 257.40 258.50 2,966,753 +3.93(+1.55%)
Sep 25, 2020 249.94 255.14 249.44 254.57 3,849,527 +3.37(+1.34%)
Sep 24, 2020 250.03 253.80 248.54 251.19 4,726,699 +0.49(+0.19%)
Sep 23, 2020 256.89 257.28 250.24 250.71 3,793,715 -4.90(-1.92%)
Sep 22, 2020 254.54 256.01 252.78 255.61 3,372,452 +1.28(+0.50%)
Sep 21, 2020 254.46 255.01 250.21 254.32 6,327,806 -4.76(-1.84%)
Sep 18, 2020 261.43 261.78 257.45 259.08 3,369,137 -2.23(-0.85%)
Sep 17, 2020 259.56 262.79 259.00 261.32 3,531,489 -1.37(-0.52%)
Sep 16, 2020 263.16 265.67 262.45 262.68 2,846,469 +0.42(+0.16%)
Sep 15, 2020 263.98 264.43 261.61 262.26 2,488,930 +0.05(+0.02%)
Sep 14, 2020 260.71 263.06 260.48 262.21 2,535,535 +3.22(+1.24%)
Sep 11, 2020 258.87 260.62 257.01 259.00 2,982,096 +1.22(+0.47%)
Sep 10, 2020 262.77 263.75 256.90 257.78 3,695,227 -3.80(-1.45%)
Sep 09, 2020 259.93 264.05 259.28 261.58 3,728,727 +4.14(+1.61%)
Sep 08, 2020 260.62 260.63 257.06 257.44 5,095,755 -5.94(-2.25%)
Sep 04, 2020 266.31 267.13 258.92 263.37 7,644,926 -1.47(-0.55%)
Sep 03, 2020 271.97 273.27 262.75 264.84 6,528,647 -7.36(-2.70%)
Sep 02, 2020 269.27 272.99 268.82 272.20 3,699,324 +4.13(+1.54%)
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.