Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 250.66 252.15 248.82 250.94 5,411,779 +3.86(+1.56%)
Oct 30, 2020 247.05 248.25 243.68 247.08 5,663,046 -1.43(-0.57%)
Oct 29, 2020 247.15 250.70 244.98 248.51 5,861,956 +1.03(+0.42%)
Oct 28, 2020 250.75 252.38 247.04 247.47 6,226,514 -8.56(-3.34%)
Oct 27, 2020 258.16 258.27 255.97 256.03 3,241,207 -2.18(-0.84%)
Oct 26, 2020 261.14 261.37 255.13 258.21 5,500,952 -5.91(-2.24%)
Oct 23, 2020 265.15 265.24 262.41 264.12 2,318,256 -0.29(-0.11%)
Oct 22, 2020 262.96 264.88 261.29 264.41 2,492,150 +1.57(+0.60%)
Oct 21, 2020 263.37 265.17 262.71 262.84 3,084,279 -0.91(-0.35%)
Oct 20, 2020 263.95 266.28 263.10 263.76 3,578,979 +0.86(+0.33%)
Oct 19, 2020 267.20 267.59 262.20 262.90 3,040,265 -3.67(-1.38%)
Oct 16, 2020 266.82 268.81 266.50 266.57 2,588,165 +0.69(+0.26%)
Oct 15, 2020 262.79 265.93 262.45 265.88 3,359,149 +0.20(+0.08%)
Oct 14, 2020 267.63 268.31 265.17 265.68 2,435,053 -1.50(-0.56%)
Oct 13, 2020 268.04 268.46 266.51 267.18 2,607,119 -2.28(-0.85%)
Oct 12, 2020 267.38 269.85 267.12 269.46 2,719,172 +3.04(+1.14%)
Oct 09, 2020 266.13 267.25 265.01 266.43 2,735,720 +1.53(+0.58%)
Oct 08, 2020 265.11 265.26 263.41 264.90 2,302,244 +1.28(+0.48%)
Oct 07, 2020 261.16 264.32 261.11 263.62 2,598,087 +4.85(+1.87%)
Oct 06, 2020 263.27 264.18 258.33 258.77 4,675,693 -3.53(-1.35%)
Oct 05, 2020 259.77 262.38 259.74 262.31 1,992,845 +4.39(+1.70%)
Oct 02, 2020 255.47 259.51 254.94 257.92 5,120,929 -1.25(-0.48%)
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.