Skip to main content

Dow Industrials SPDR (NY: DIA )

389.80 -1.22 (-0.31%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.54 327.89 321.07 321.10 8,347,871 -5.20(-1.59%)
Sep 29, 2021 326.40 328.10 325.48 326.30 4,335,565 +0.81(+0.25%)
Sep 28, 2021 329.66 330.14 325.01 325.49 7,889,612 -5.40(-1.63%)
Sep 27, 2021 330.59 332.69 330.48 330.89 3,607,352 +0.70(+0.21%)
Sep 24, 2021 328.89 330.72 328.71 330.19 3,288,702 +0.29(+0.09%)
Sep 23, 2021 327.29 330.95 327.02 329.90 5,914,628 +4.80(+1.48%)
Sep 22, 2021 323.82 326.83 323.14 325.10 7,228,716 +3.22(+1.00%)
Sep 21, 2021 324.06 325.64 321.78 321.88 6,394,081 -0.28(-0.09%)
Sep 20, 2021 322.93 324.77 318.92 322.15 10,533,749 -5.92(-1.81%)
Sep 17, 2021 329.22 330.03 327.52 328.08 5,669,029 -1.71(-0.52%)
Sep 16, 2021 330.48 331.59 327.72 329.79 3,845,883 -0.61(-0.18%)
Sep 15, 2021 328.11 331.00 327.51 330.39 3,446,701 +2.23(+0.68%)
Sep 14, 2021 331.89 332.05 327.44 328.17 4,118,664 -2.68(-0.81%)
Sep 13, 2021 330.48 331.46 329.12 330.85 5,740,801 +2.46(+0.75%)
Sep 10, 2021 332.70 333.08 328.26 328.39 4,792,206 -2.47(-0.75%)
Sep 09, 2021 332.04 333.89 330.49 330.86 3,676,043 -1.35(-0.40%)
Sep 08, 2021 332.29 333.57 331.17 332.20 3,243,183 -0.67(-0.20%)
Sep 07, 2021 334.96 335.01 332.45 332.88 3,335,528 -2.56(-0.76%)
Sep 03, 2021 335.00 335.92 334.44 335.43 2,606,811 -0.69(-0.21%)
Sep 02, 2021 336.04 336.42 335.23 336.12 2,525,104 +1.25(+0.37%)
Sep 01, 2021 335.58 335.58 334.63 334.88 2,888,216 -0.35(-0.10%)
Aug 31, 2021 335.11 336.06 334.52 335.23 3,075,401 -0.15(-0.05%)
Aug 30, 2021 336.21 336.46 335.19 335.38 2,611,603 -0.46(-0.14%)
Aug 27, 2021 334.02 336.11 334.02 335.84 3,340,155 +2.28(+0.68%)
Aug 26, 2021 335.75 336.25 333.47 333.56 3,174,952 -1.91(-0.57%)
Aug 25, 2021 335.09 336.29 334.28 335.47 2,569,708 +0.42(+0.12%)
Aug 24, 2021 335.38 335.76 334.94 335.06 2,090,746 +0.28(+0.08%)
Aug 23, 2021 334.32 335.60 334.28 334.78 3,768,088 +2.17(+0.65%)
Aug 20, 2021 330.55 333.17 330.12 332.61 3,584,079 +2.17(+0.66%)
Aug 19, 2021 328.41 331.39 328.39 330.44 5,753,842 -0.61(-0.18%)
Aug 18, 2021 333.41 334.75 330.83 331.05 4,268,338 -3.51(-1.05%)
Aug 17, 2021 334.63 335.35 332.36 334.55 5,307,006 -2.59(-0.77%)
Aug 16, 2021 335.10 337.17 333.45 337.14 3,846,589 +1.12(+0.33%)
Aug 13, 2021 336.46 336.96 335.66 336.03 2,554,084 +0.15(+0.04%)
Aug 12, 2021 335.84 335.90 334.46 335.88 3,304,324 +0.27(+0.08%)
Aug 11, 2021 334.66 335.77 334.46 335.60 3,617,746 +2.09(+0.63%)
Aug 10, 2021 332.27 333.71 331.89 333.51 3,002,751 +1.49(+0.45%)
Aug 09, 2021 332.45 332.88 331.45 332.02 2,449,225 -0.89(-0.27%)
Aug 06, 2021 332.46 333.29 332.31 332.91 2,246,099 +1.40(+0.42%)
Aug 05, 2021 329.85 331.55 329.68 331.51 2,374,828 +2.48(+0.75%)
Aug 04, 2021 330.55 331.01 328.93 329.03 3,296,404 -2.93(-0.88%)
Aug 03, 2021 330.07 332.06 328.20 331.96 4,038,869 +2.59(+0.79%)
Aug 02, 2021 331.36 332.74 329.10 329.37 2,987,136 -1.07(-0.32%)
Jul 30, 2021 330.82 331.89 329.68 330.44 3,782,795 -1.27(-0.38%)
Jul 29, 2021 331.83 332.55 331.29 331.71 2,562,272 +1.38(+0.42%)
Jul 28, 2021 331.90 332.10 329.75 330.33 3,909,496 -1.19(-0.36%)
Jul 27, 2021 330.95 331.58 329.73 331.52 4,122,141 -0.75(-0.22%)
Jul 26, 2021 330.93 332.30 330.45 332.27 2,607,693 +0.79(+0.24%)
Jul 23, 2021 330.93 331.87 330.18 331.47 4,381,021 +2.18(+0.66%)
Jul 22, 2021 328.82 329.81 327.79 329.29 2,566,227 +0.26(+0.08%)
Jul 21, 2021 328.07 329.18 327.50 329.03 3,230,254 +2.75(+0.84%)
Jul 20, 2021 321.75 327.26 321.24 326.28 6,132,262 +4.92(+1.53%)
Jul 19, 2021 323.17 330.96 319.00 321.36 10,269,255 -6.49(-1.98%)
Jul 16, 2021 331.61 331.63 327.47 327.85 6,229,776 -2.83(-0.86%)
Jul 15, 2021 328.75 330.74 328.52 330.68 5,376,236 +0.50(+0.15%)
Jul 14, 2021 330.92 331.39 329.19 330.18 4,159,718 +0.39(+0.12%)
Jul 13, 2021 330.29 330.97 329.65 329.79 3,488,850 -0.97(-0.29%)
Jul 12, 2021 328.86 331.01 328.25 330.77 4,230,917 +1.23(+0.37%)
Jul 09, 2021 327.50 329.86 326.81 329.54 5,358,035 +4.11(+1.26%)
Jul 08, 2021 323.71 326.01 322.73 325.43 6,750,565 -2.40(-0.73%)
Jul 07, 2021 326.63 328.04 325.47 327.83 3,537,293 +1.04(+0.32%)
Jul 06, 2021 328.61 328.95 324.69 326.79 4,129,090 -2.00(-0.61%)
Jul 02, 2021 327.94 329.12 327.13 328.79 3,189,001 +1.49(+0.46%)
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.