Dow Industrials SPDR (NY: DIA )

417.73 +0.47 (+0.11%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 284.60 285.40 279.61 280.75 6,332,463 -5.86(-2.05%)
Jan 28, 2021 285.59 289.75 285.45 286.61 6,816,255 +2.63(+0.93%)
Jan 27, 2021 287.05 287.22 282.89 283.98 6,107,562 -5.74(-1.98%)
Jan 26, 2021 290.80 291.41 289.55 289.72 2,365,545 -0.24(-0.08%)
Jan 25, 2021 289.35 290.09 286.19 289.96 4,847,357 -0.30(-0.10%)
Jan 22, 2021 290.16 291.25 289.44 290.26 2,188,848 -1.78(-0.61%)
Jan 21, 2021 292.18 292.83 291.42 292.04 2,059,660 +0.09(+0.03%)
Jan 20, 2021 290.70 292.48 290.24 291.95 2,551,694 +2.29(+0.79%)
Jan 19, 2021 290.63 290.99 288.98 289.66 2,960,128 +1.12(+0.39%)
Jan 15, 2021 288.43 289.66 286.57 288.53 4,281,266 -1.69(-0.58%)
Jan 14, 2021 291.66 292.30 290.07 290.22 3,433,001 -0.54(-0.19%)
Jan 13, 2021 290.76 291.67 290.10 290.76 1,974,296 -0.10(-0.04%)
Jan 12, 2021 290.34 291.34 289.15 290.87 2,444,864 +0.53(+0.18%)
Jan 11, 2021 288.76 291.11 288.69 290.33 3,003,519 -0.81(-0.28%)
Jan 08, 2021 291.34 291.51 288.29 291.15 3,455,933 +0.51(+0.17%)
Jan 07, 2021 289.91 292.03 289.29 290.64 4,380,099 +2.14(+0.74%)
Jan 06, 2021 284.32 290.40 283.68 288.50 7,769,353 +4.09(+1.44%)
Jan 05, 2021 282.62 285.54 282.10 284.41 3,566,860 +1.42(+0.50%)
Jan 04, 2021 286.98 287.05 279.63 282.98 5,448,665 -3.25(-1.13%)
Dec 31, 2020 286.23 286.23 286.23 2,217,103 +1.55(+0.55%)
Dec 30, 2020 284.66 285.62 284.43 284.68 2,217,103 +0.63(+0.22%)
Dec 29, 2020 285.89 286.15 283.28 284.05 2,466,668 -0.51(-0.18%)
Dec 28, 2020 284.27 285.63 283.95 284.56 2,526,539 +1.85(+0.66%)
Dec 24, 2020 282.37 282.78 281.68 282.70 2,089,328 +0.69(+0.25%)
Dec 23, 2020 281.94 283.42 281.88 282.01 2,892,300 +1.13(+0.40%)
Dec 22, 2020 282.54 282.57 280.68 280.88 2,882,785 -1.94(-0.69%)
Dec 21, 2020 279.68 283.59 278.40 282.82 6,757,745 +0.22(+0.08%)
Dec 18, 2020 283.69 283.75 281.03 282.59 4,745,619 -0.94(-0.33%)
Dec 17, 2020 283.28 283.74 282.93 283.53 3,198,899 +1.25(+0.44%)
Dec 16, 2020 282.64 282.95 281.50 282.28 2,104,608 -0.44(-0.16%)
Dec 15, 2020 281.16 283.01 279.78 282.72 4,508,013 +3.29(+1.18%)
Dec 14, 2020 283.09 283.82 279.33 279.43 3,885,347 -1.71(-0.61%)
Dec 11, 2020 279.74 281.37 279.04 281.14 2,627,087 +0.36(+0.13%)
Dec 10, 2020 280.26 281.34 279.52 280.77 2,559,838 -0.32(-0.11%)
Dec 09, 2020 283.28 283.63 280.24 281.09 3,282,929 -1.23(-0.44%)
Dec 08, 2020 280.28 282.95 280.25 282.32 2,348,930 +1.03(+0.37%)
Dec 07, 2020 281.92 282.29 280.27 281.30 2,762,183 -1.39(-0.49%)
Dec 04, 2020 280.96 282.69 280.83 282.69 2,940,608 +2.36(+0.84%)
Dec 03, 2020 279.69 281.58 279.38 280.32 3,330,625 +0.82(+0.29%)
Dec 02, 2020 277.56 279.65 276.86 279.50 2,638,668 +0.69(+0.25%)
Dec 01, 2020 280.02 281.21 278.57 278.81 3,041,259 +1.70(+0.61%)
Nov 30, 2020 277.95 278.21 275.36 277.11 4,415,219 -2.45(-0.88%)
Nov 27, 2020 279.75 280.45 278.56 279.56 1,624,870 +0.47(+0.17%)
Nov 25, 2020 280.22 280.31 278.45 279.09 2,814,193 -1.58(-0.56%)
Nov 24, 2020 279.28 281.31 278.68 280.67 4,253,233 +3.58(+1.29%)
Nov 23, 2020 274.91 277.14 274.18 277.09 3,008,381 +3.80(+1.39%)
Nov 20, 2020 274.87 275.21 272.98 273.29 3,310,218 -2.01(-0.73%)
Nov 19, 2020 274.11 275.74 273.03 275.30 3,464,001 +0.53(+0.19%)
Nov 18, 2020 278.90 279.42 274.76 274.76 3,815,814 -3.31(-1.19%)
Nov 17, 2020 277.14 278.86 275.55 278.07 4,335,130 -1.56(-0.56%)
Nov 16, 2020 278.98 279.72 277.38 279.63 4,915,163 +4.50(+1.64%)
Nov 13, 2020 273.10 275.85 272.58 275.13 3,328,591 +3.82(+1.41%)
Nov 12, 2020 272.40 273.42 269.57 271.31 4,689,084 -2.85(-1.04%)
Nov 11, 2020 275.99 276.05 273.06 274.16 3,100,879 -0.37(-0.14%)
Nov 10, 2020 273.40 274.95 271.63 274.53 4,646,175 +2.60(+0.96%)
Nov 09, 2020 278.35 279.17 271.62 271.93 11,560,032 +7.92(+3.00%)
Nov 06, 2020 264.69 265.09 262.77 264.01 3,302,200 -0.64(-0.24%)
Nov 05, 2020 263.14 265.63 262.94 264.65 4,590,744 +5.03(+1.94%)
Nov 04, 2020 257.19 263.86 256.87 259.62 7,232,104 +3.60(+1.41%)
Nov 03, 2020 254.16 257.68 253.74 256.02 4,539,811 +5.08(+2.02%)
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.