Skip to main content

Dow Industrials SPDR (NY: DIA )

440.50 +1.11 (+0.25%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 443.58 444.22 439.05 439.39 3,480,103 -3.62(-0.82%)
Nov 11, 2024 441.88 444.87 441.82 443.01 4,058,358 +2.90(+0.66%)
Nov 08, 2024 438.30 441.70 437.40 440.11 5,014,355 +2.72(+0.62%)
Nov 07, 2024 437.53 438.25 436.43 437.39 4,260,701 +0.16(+0.04%)
Nov 06, 2024 434.66 437.79 433.71 437.23 7,267,206 +14.93(+3.54%)
Nov 05, 2024 418.27 422.62 417.71 422.30 3,016,967 +4.25(+1.02%)
Nov 04, 2024 419.84 420.30 416.44 418.05 3,121,783 -2.37(-0.56%)
Nov 01, 2024 419.67 423.30 419.31 420.42 3,856,420 +2.75(+0.66%)
Oct 31, 2024 419.23 419.93 417.02 417.67 4,278,379 -4.08(-0.97%)
Oct 30, 2024 422.02 424.65 421.45 421.75 2,956,936 -0.75(-0.18%)
Oct 29, 2024 422.23 424.97 421.76 422.50 2,696,901 -1.57(-0.37%)
Oct 28, 2024 423.55 424.82 423.27 424.07 2,911,362 +2.93(+0.70%)
Oct 25, 2024 425.45 426.00 420.47 421.14 2,518,806 -2.64(-0.62%)
Oct 24, 2024 424.32 424.67 421.94 423.78 1,935,539 -1.38(-0.32%)
Oct 23, 2024 427.03 427.76 422.92 425.16 4,004,016 -4.15(-0.97%)
Oct 22, 2024 427.64 430.42 427.16 429.31 2,304,694 -0.06(-0.01%)
Oct 21, 2024 432.43 433.04 428.76 429.37 2,700,853 -3.27(-0.76%)
Oct 18, 2024 432.26 433.20 430.33 432.64 2,303,743 +0.34(+0.08%)
Oct 17, 2024 432.39 432.74 431.05 432.30 3,462,650 +1.73(+0.40%)
Oct 16, 2024 427.03 430.93 426.77 430.57 2,583,348 +3.18(+0.74%)
Oct 15, 2024 429.18 429.98 426.88 427.39 3,290,457 -3.35(-0.78%)
Oct 14, 2024 428.17 431.27 427.04 430.74 2,180,659 +2.16(+0.50%)
Oct 11, 2024 425.13 428.92 424.86 428.58 3,754,869 +4.07(+0.96%)
Oct 10, 2024 424.85 424.92 422.89 424.51 2,179,064 -0.39(-0.09%)
Oct 09, 2024 420.75 425.51 419.88 424.90 3,935,973 +4.25(+1.01%)
Oct 08, 2024 420.37 421.13 418.57 420.65 1,873,276 +1.19(+0.28%)
Oct 07, 2024 421.96 422.78 418.12 419.46 2,633,121 -3.80(-0.90%)
Oct 04, 2024 422.22 423.46 419.51 423.26 2,521,330 +3.43(+0.82%)
Oct 03, 2024 420.19 420.98 418.14 419.83 2,532,632 -1.93(-0.46%)
Oct 02, 2024 421.69 422.35 419.44 421.76 2,599,262 +0.41(+0.10%)
Oct 01, 2024 422.27 423.00 419.15 421.36 5,101,935 -1.62(-0.38%)
Sep 30, 2024 422.27 423.15 418.94 422.97 3,824,012 +0.17(+0.04%)
Sep 27, 2024 422.44 426.05 422.09 422.80 3,668,947 +1.33(+0.32%)
Sep 26, 2024 421.10 421.98 420.06 421.48 2,702,876 +2.50(+0.60%)
Sep 25, 2024 422.29 422.79 418.24 418.98 2,046,517 -3.01(-0.71%)
Sep 24, 2024 421.52 422.50 420.24 421.99 2,790,974 +1.02(+0.24%)
Sep 23, 2024 420.98 421.56 419.86 420.96 2,319,160 +0.54(+0.13%)
Sep 20, 2024 419.24 421.15 418.36 420.43 2,903,184 +0.41(+0.10%)
Sep 19, 2024 420.58 421.38 417.99 420.02 4,157,872 +5.20(+1.25%)
Sep 18, 2024 416.12 419.61 414.18 414.81 3,174,333 -1.07(-0.26%)
Sep 17, 2024 416.91 418.10 414.44 415.88 2,569,962 -0.12(-0.03%)
Sep 16, 2024 415.07 417.17 414.28 416.00 3,893,379 +2.43(+0.59%)
Sep 13, 2024 411.23 414.93 410.99 413.57 5,277,776 +2.96(+0.72%)
Sep 12, 2024 408.35 410.64 406.13 410.61 3,142,666 +2.69(+0.66%)
Sep 11, 2024 405.80 408.57 399.49 407.92 3,144,014 +1.01(+0.25%)
Sep 10, 2024 408.75 408.77 403.63 406.91 1,977,137 -0.79(-0.19%)
Sep 09, 2024 406.01 409.53 404.77 407.70 3,035,481 +4.56(+1.13%)
Sep 06, 2024 407.61 409.64 402.45 403.13 3,362,116 -3.98(-0.98%)
Sep 05, 2024 409.98 410.30 404.64 407.11 2,238,996 -1.95(-0.48%)
Sep 04, 2024 408.62 411.19 407.88 409.06 2,138,199 +0.17(+0.04%)
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.