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 (%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,696 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,521 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,075 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,896 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,536 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,141 -4.53(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,004 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,589 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,206 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,357 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.56 299.18 4,191,735 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,504 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,798 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,185 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,849 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,582 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,807 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,611 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,402 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,188 -3.20(-1.04%)
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.