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 (%)
Oct 31, 2023 326.30 327.78 324.97 327.59 3,676,191 +1.24(+0.38%)
Oct 30, 2023 323.53 327.13 323.51 326.35 4,657,248 +5.00(+1.55%)
Oct 27, 2023 324.97 325.01 320.38 321.35 4,799,367 -3.60(-1.11%)
Oct 26, 2023 327.27 328.12 324.49 324.95 4,918,118 -2.51(-0.77%)
Oct 25, 2023 329.31 329.78 326.94 327.46 3,861,728 -1.08(-0.33%)
Oct 24, 2023 328.10 329.79 326.96 328.54 3,614,509 +2.10(+0.64%)
Oct 23, 2023 327.01 329.42 326.00 326.44 4,107,129 -1.85(-0.56%)
Oct 20, 2023 330.46 331.30 328.23 328.29 4,106,773 -2.72(-0.82%)
Oct 19, 2023 333.55 335.47 330.65 331.01 5,248,672 -2.49(-0.75%)
Oct 18, 2023 336.58 336.80 332.87 333.50 4,179,352 -3.33(-0.99%)
Oct 17, 2023 335.18 338.34 335.12 336.82 3,811,674 +0.10(+0.03%)
Oct 16, 2023 335.62 337.74 335.26 336.73 4,006,241 +3.18(+0.95%)
Oct 13, 2023 334.34 336.45 332.39 333.55 5,204,652 +0.41(+0.12%)
Oct 12, 2023 335.62 335.62 331.45 333.14 3,345,852 -1.74(-0.52%)
Oct 11, 2023 335.04 335.68 333.03 334.88 2,799,077 +0.57(+0.17%)
Oct 10, 2023 334.06 335.85 332.90 334.31 3,804,282 +1.35(+0.40%)
Oct 09, 2023 329.85 333.25 329.49 332.96 3,790,791 +1.97(+0.60%)
Oct 06, 2023 327.27 332.51 325.42 330.99 4,533,503 +2.90(+0.88%)
Oct 05, 2023 327.74 328.66 326.32 328.09 3,200,585 +0.18(+0.05%)
Oct 04, 2023 327.06 328.37 325.55 327.91 4,921,924 +1.00(+0.31%)
Oct 03, 2023 329.74 330.77 325.98 326.91 4,916,142 -4.07(-1.23%)
Oct 02, 2023 331.18 331.90 328.99 330.98 4,231,840 -0.85(-0.26%)
Sep 29, 2023 335.62 335.68 330.80 331.83 3,822,135 -1.65(-0.50%)
Sep 28, 2023 332.20 334.52 331.45 333.49 4,091,270 +1.18(+0.35%)
Sep 27, 2023 333.74 334.01 329.84 332.31 4,494,570 -0.61(-0.18%)
Sep 26, 2023 334.72 335.58 332.43 332.91 4,699,713 -3.90(-1.16%)
Sep 25, 2023 335.57 336.90 335.41 336.81 3,133,500 +0.40(+0.12%)
Sep 22, 2023 337.52 338.25 336.16 336.42 3,408,471 -0.99(-0.29%)
Sep 21, 2023 339.97 340.45 337.30 337.41 3,517,682 -3.70(-1.09%)
Sep 20, 2023 342.82 344.42 341.00 341.11 3,444,612 -0.74(-0.22%)
Sep 19, 2023 342.25 342.59 339.79 341.86 2,767,168 -1.07(-0.31%)
Sep 18, 2023 343.06 343.90 342.09 342.93 2,142,699 +0.01(+0.00%)
Sep 15, 2023 345.02 345.60 342.39 342.92 3,615,345 -2.85(-0.82%)
Sep 14, 2023 344.50 346.45 343.58 345.77 3,533,157 +3.35(+0.98%)
Sep 13, 2023 343.42 344.35 341.70 342.42 2,048,891 -0.65(-0.19%)
Sep 12, 2023 342.51 345.13 342.23 343.07 1,833,344 -0.16(-0.05%)
Sep 11, 2023 343.87 344.43 342.38 343.23 1,743,877 +0.85(+0.25%)
Sep 08, 2023 341.65 342.90 341.36 342.38 1,695,796 +0.81(+0.24%)
Sep 07, 2023 340.35 342.11 340.24 341.57 2,406,446 +0.68(+0.20%)
Sep 06, 2023 342.32 342.38 339.36 340.88 2,781,533 -1.96(-0.57%)
Sep 05, 2023 344.92 345.11 342.76 342.84 1,929,491 -1.98(-0.57%)
Sep 01, 2023 345.76 346.18 343.60 344.82 2,563,790 +1.16(+0.34%)
Aug 31, 2023 346.74 347.09 343.59 343.66 2,930,805 -1.57(-0.46%)
Aug 30, 2023 344.94 346.55 344.36 345.23 2,825,291 +0.77(+0.22%)
Aug 29, 2023 341.44 344.59 341.28 344.46 3,143,503 +2.88(+0.84%)
Aug 28, 2023 341.09 342.54 340.39 341.59 2,410,978 +2.18(+0.64%)
Aug 25, 2023 338.38 340.44 336.29 339.40 3,915,178 +2.44(+0.72%)
Aug 24, 2023 340.21 342.83 336.90 336.96 3,886,656 -3.75(-1.10%)
Aug 23, 2023 339.43 341.28 339.16 340.72 2,635,280 +1.85(+0.55%)
Aug 22, 2023 340.68 341.02 338.48 338.87 2,850,192 -1.69(-0.50%)
Aug 21, 2023 341.18 341.60 338.40 340.56 3,214,591 -0.44(-0.13%)
Aug 18, 2023 338.86 341.79 338.59 341.00 3,567,926 +0.56(+0.17%)
Aug 17, 2023 344.28 344.64 340.20 340.44 4,864,020 -2.67(-0.78%)
Aug 16, 2023 344.62 346.81 343.06 343.11 3,631,548 -1.82(-0.53%)
Aug 15, 2023 346.96 347.31 344.50 344.93 2,855,994 -3.55(-1.02%)
Aug 14, 2023 348.01 348.77 347.06 348.48 3,175,814 +0.21(+0.06%)
Aug 11, 2023 346.49 348.99 345.92 348.27 2,637,878 +1.10(+0.32%)
Aug 10, 2023 348.42 351.15 346.49 347.18 4,221,923 +0.60(+0.17%)
Aug 09, 2023 348.15 348.94 345.85 346.58 2,910,757 -1.72(-0.49%)
Aug 08, 2023 347.70 348.62 345.24 348.29 3,072,514 -1.58(-0.45%)
Aug 07, 2023 347.33 350.12 347.17 349.87 2,422,917 +3.92(+1.13%)
Aug 04, 2023 348.39 350.21 345.51 345.96 4,327,300 -1.32(-0.38%)
Aug 03, 2023 346.89 348.66 346.42 347.28 3,353,831 -0.74(-0.21%)
Aug 02, 2023 349.74 350.44 347.40 348.02 5,131,878 -3.41(-0.97%)
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.