Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 257.66 262.50 257.66 260.00 4,296,509 +2.89(+1.12%)
Sep 29, 2020 258.22 258.58 256.06 257.12 2,110,770 -1.39(-0.54%)
Sep 28, 2020 257.90 259.65 257.40 258.50 2,966,750 +3.94(+1.55%)
Sep 25, 2020 249.94 255.14 249.44 254.57 3,849,523 +3.37(+1.34%)
Sep 24, 2020 250.03 253.80 248.54 251.20 4,726,695 +0.49(+0.19%)
Sep 23, 2020 256.89 257.28 250.24 250.71 3,793,711 -4.90(-1.92%)
Sep 22, 2020 254.54 256.01 252.78 255.61 3,372,448 +1.28(+0.50%)
Sep 21, 2020 254.46 255.01 250.21 254.32 6,327,800 -4.76(-1.84%)
Sep 18, 2020 261.43 261.78 257.45 259.08 3,369,133 -2.23(-0.85%)
Sep 17, 2020 259.56 262.79 259.00 261.32 3,531,486 -1.36(-0.52%)
Sep 16, 2020 263.16 265.67 262.45 262.68 2,846,466 +0.42(+0.16%)
Sep 15, 2020 263.98 264.43 261.61 262.26 2,488,928 +0.05(+0.02%)
Sep 14, 2020 260.71 263.06 260.48 262.21 2,535,532 +3.22(+1.24%)
Sep 11, 2020 258.87 260.62 257.01 259.00 2,982,093 +1.22(+0.47%)
Sep 10, 2020 262.78 263.75 256.91 257.78 3,695,223 -3.80(-1.45%)
Sep 09, 2020 259.93 264.05 259.28 261.58 3,728,723 +4.14(+1.61%)
Sep 08, 2020 260.62 260.63 257.06 257.44 5,095,750 -5.94(-2.25%)
Sep 04, 2020 266.31 267.13 258.93 263.37 7,644,918 -1.47(-0.55%)
Sep 03, 2020 271.97 273.27 262.75 264.84 6,528,640 -7.36(-2.70%)
Sep 02, 2020 269.27 272.99 268.82 272.20 3,699,320 +4.13(+1.54%)
Sep 01, 2020 265.21 268.20 264.68 268.07 3,244,336 +2.35(+0.88%)
Aug 31, 2020 267.57 267.65 265.36 265.72 4,343,481 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,171 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,807 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,548 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,829 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,016 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,781 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,344 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,988 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.46 259.47 1,796,521 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,702 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,180 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,867 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,875 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,778 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,802 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,014 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,466 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,121 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,811 +1.61(+0.65%)
Aug 03, 2020 247.79 249.17 247.49 248.76 2,755,147 +2.21(+0.90%)
Jul 31, 2020 246.00 246.69 242.66 246.56 3,556,623 +1.00(+0.41%)
Jul 30, 2020 244.81 246.06 242.44 245.56 3,267,043 -2.07(-0.84%)
Jul 29, 2020 246.41 248.16 246.04 247.63 2,053,326 +1.46(+0.59%)
Jul 28, 2020 247.09 247.73 245.88 246.16 2,129,311 -1.88(-0.76%)
Jul 27, 2020 246.95 248.38 246.56 248.05 2,821,988 +1.17(+0.48%)
Jul 24, 2020 247.30 248.41 246.28 246.87 2,827,972 -1.86(-0.75%)
Jul 23, 2020 251.49 251.62 247.74 248.74 3,036,392 -3.07(-1.22%)
Jul 22, 2020 249.79 252.15 249.74 251.81 2,181,812 +1.53(+0.61%)
Jul 21, 2020 250.72 252.08 249.63 250.28 3,404,405 +1.42(+0.57%)
Jul 20, 2020 248.46 249.62 247.19 248.86 4,305,891 +0.07(+0.03%)
Jul 17, 2020 249.91 250.02 248.25 248.78 3,661,482 -0.48(-0.19%)
Jul 16, 2020 248.98 250.63 247.92 249.27 2,653,122 -1.34(-0.54%)
Jul 15, 2020 252.06 252.13 248.88 250.61 5,590,791 +2.16(+0.87%)
Jul 14, 2020 242.81 248.88 242.40 248.45 8,154,377 +5.17(+2.13%)
Jul 13, 2020 245.16 248.38 242.85 243.28 5,221,124 +0.21(+0.08%)
Jul 10, 2020 239.70 243.39 239.01 243.07 3,337,211 +3.34(+1.39%)
Jul 09, 2020 243.12 243.41 237.97 239.73 4,265,972 -3.78(-1.55%)
Jul 08, 2020 241.97 243.52 240.68 243.52 3,033,131 +2.11(+0.87%)
Jul 07, 2020 243.33 244.03 241.17 241.41 3,026,370 -3.69(-1.51%)
Jul 06, 2020 244.32 245.23 243.12 245.10 3,189,451 +4.27(+1.77%)
Jul 02, 2020 243.38 244.33 240.33 240.83 4,109,574 +1.03(+0.43%)
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.