Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,585 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,787 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,657 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,826 -9.90(-3.07%)
Aug 25, 2022 319.73 322.69 318.68 322.69 2,583,889 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,624 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,850 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,198 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,462 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,104 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,067 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,766 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,042 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,517 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,621 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,521 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,840 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,308 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,345 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,722 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,814 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,802 -3.87(-1.22%)
Aug 01, 2022 316.04 318.76 315.60 317.13 2,839,411 -0.60(-0.19%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-0.37%)
Jul 01, 2022 297.06 300.83 294.51 300.39 3,430,457 +2.93(+0.98%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,998 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,406 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,585 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,906 -0.64(-0.21%)
Jun 24, 2022 298.80 304.51 298.72 304.42 3,430,243 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,993 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,318 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,719 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,966 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,951 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,984 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,447 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,736 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,923 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,064 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,891 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,186 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,753 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.93 317.53 4,305,338 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,355 +4.25(+1.34%)
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.