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 (%)
Aug 31, 2020 267.57 267.65 265.36 265.72 4,343,481 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,171 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,807 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,548 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,829 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,016 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,781 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,344 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,988 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.46 259.47 1,796,521 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,702 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,180 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,867 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,875 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,778 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,802 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,014 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,466 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,121 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,811 +1.61(+0.65%)
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.