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 (%)
Aug 31, 2021 334.68 335.63 334.10 334.80 3,079,344 -0.15(-0.05%)
Aug 30, 2021 335.78 336.03 334.76 334.95 2,614,951 -0.46(-0.14%)
Aug 27, 2021 333.60 335.68 333.60 335.41 3,344,437 +2.28(+0.68%)
Aug 26, 2021 335.32 335.82 333.05 333.13 3,179,023 -1.91(-0.57%)
Aug 25, 2021 334.66 335.86 333.85 335.04 2,573,003 +0.42(+0.12%)
Aug 24, 2021 334.95 335.33 334.51 334.63 2,093,426 +0.27(+0.08%)
Aug 23, 2021 333.89 335.17 333.85 334.35 3,772,919 +2.17(+0.65%)
Aug 20, 2021 330.12 332.74 329.70 332.19 3,588,674 +2.17(+0.66%)
Aug 19, 2021 327.99 330.96 327.97 330.02 5,761,219 -0.60(-0.18%)
Aug 18, 2021 332.98 334.32 330.40 330.62 4,273,811 -3.50(-1.05%)
Aug 17, 2021 334.20 334.92 331.94 334.13 5,313,811 -2.59(-0.77%)
Aug 16, 2021 334.67 336.74 333.02 336.71 3,851,521 +1.11(+0.33%)
Aug 13, 2021 336.03 336.52 335.23 335.60 2,557,359 +0.15(+0.05%)
Aug 12, 2021 335.41 335.47 334.04 335.45 3,308,560 +0.27(+0.08%)
Aug 11, 2021 334.23 335.34 334.03 335.17 3,622,385 +2.09(+0.63%)
Aug 10, 2021 331.84 333.29 331.46 333.09 3,006,601 +1.49(+0.45%)
Aug 09, 2021 332.02 332.45 331.03 331.60 2,452,365 -0.89(-0.27%)
Aug 06, 2021 332.04 332.86 331.89 332.48 2,248,979 +1.40(+0.42%)
Aug 05, 2021 329.42 331.12 329.25 331.08 2,377,873 +2.47(+0.75%)
Aug 04, 2021 330.12 330.58 328.51 328.61 3,300,631 -2.93(-0.88%)
Aug 03, 2021 329.65 331.63 327.78 331.54 4,044,048 +2.59(+0.79%)
Aug 02, 2021 330.93 332.31 328.68 328.95 2,990,966 -1.07(-0.32%)
Jul 30, 2021 330.40 331.46 329.25 330.02 3,787,645 -1.27(-0.38%)
Jul 29, 2021 331.41 332.12 330.87 331.28 2,565,558 +1.38(+0.42%)
Jul 28, 2021 331.47 331.67 329.33 329.90 3,914,509 -1.19(-0.36%)
Jul 27, 2021 330.53 331.15 329.31 331.09 4,127,427 -0.75(-0.23%)
Jul 26, 2021 330.51 331.88 330.03 331.84 2,611,036 +0.79(+0.24%)
Jul 23, 2021 330.51 331.44 329.76 331.05 4,386,638 +2.18(+0.66%)
Jul 22, 2021 328.40 329.38 327.37 328.87 2,569,517 +0.25(+0.08%)
Jul 21, 2021 327.65 328.76 327.08 328.61 3,234,396 +2.75(+0.84%)
Jul 20, 2021 321.34 326.85 320.83 325.86 6,140,125 +4.91(+1.53%)
Jul 19, 2021 322.76 330.54 318.59 320.95 10,282,423 -6.48(-1.98%)
Jul 16, 2021 331.19 331.21 327.05 327.43 6,237,763 -2.83(-0.86%)
Jul 15, 2021 328.33 330.31 328.10 330.26 5,383,133 +0.50(+0.15%)
Jul 14, 2021 330.49 330.96 328.77 329.76 4,165,054 +0.39(+0.12%)
Jul 13, 2021 329.87 330.55 329.23 329.37 3,493,325 -0.97(-0.29%)
Jul 12, 2021 328.44 330.59 327.83 330.34 4,236,345 +1.23(+0.37%)
Jul 09, 2021 327.08 329.44 326.39 329.12 5,364,908 +4.11(+1.26%)
Jul 08, 2021 323.29 325.60 322.32 325.01 6,759,225 -2.40(-0.73%)
Jul 07, 2021 326.21 327.61 325.06 327.41 3,541,831 +1.04(+0.32%)
Jul 06, 2021 328.19 328.53 324.27 326.37 4,134,387 -2.00(-0.61%)
Jul 02, 2021 327.52 328.70 326.71 328.37 3,193,092 +1.49(+0.46%)
Jul 01, 2021 326.33 326.92 325.52 326.88 3,820,687 +1.33(+0.41%)
Jun 30, 2021 323.12 326.08 323.09 325.55 3,847,477 +1.97(+0.61%)
Jun 29, 2021 324.63 325.34 323.34 323.57 2,512,082 +0.06(+0.02%)
Jun 28, 2021 324.96 325.05 322.59 323.52 3,817,732 -1.56(-0.48%)
Jun 25, 2021 324.36 325.58 323.79 325.08 3,854,855 +2.33(+0.72%)
Jun 24, 2021 321.51 323.06 321.23 322.75 3,914,487 +3.02(+0.94%)
Jun 23, 2021 320.49 321.03 319.63 319.73 3,262,604 -0.63(-0.20%)
Jun 22, 2021 319.68 321.26 318.47 320.36 4,280,551 +0.63(+0.20%)
Jun 21, 2021 316.40 320.02 315.60 319.73 5,748,308 +5.49(+1.75%)
Jun 18, 2021 315.54 316.39 313.97 314.23 7,551,354 -4.90(-1.54%)
Jun 17, 2021 320.94 321.62 317.22 319.14 5,478,397 -1.99(-0.62%)
Jun 16, 2021 323.62 323.84 319.93 321.12 4,276,724 -2.50(-0.77%)
Jun 15, 2021 324.66 324.68 322.64 323.62 2,268,111 -0.84(-0.26%)
Jun 14, 2021 324.96 325.00 322.74 324.46 2,676,814 -0.77(-0.24%)
Jun 11, 2021 326.09 326.58 323.77 325.23 3,186,903 +0.13(+0.04%)
Jun 10, 2021 326.57 327.69 324.93 325.10 3,275,972 +0.18(+0.06%)
Jun 09, 2021 326.57 326.89 324.83 324.92 2,748,389 -1.46(-0.45%)
Jun 08, 2021 326.71 326.92 324.88 326.38 2,929,392 -0.24(-0.07%)
Jun 07, 2021 328.42 328.45 326.08 326.62 2,358,783 -1.23(-0.38%)
Jun 04, 2021 327.07 327.94 326.57 327.85 2,752,852 +1.77(+0.54%)
Jun 03, 2021 324.75 326.97 323.76 326.08 4,699,330 -0.32(-0.10%)
Jun 02, 2021 326.77 327.33 325.83 326.40 2,733,181 +0.46(+0.14%)
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.