Dow Industrials SPDR (NY: DIA )

294.28 +6.98 (+2.43%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 291.21 293.46 287.04 287.30 3,827,188 -4.91(-1.68%)
Sep 29, 2022 294.77 294.85 289.85 292.21 3,349,190 -4.52(-1.52%)
Sep 28, 2022 292.35 298.03 291.05 296.73 3,993,631 +5.43(+1.86%)
Sep 27, 2022 294.78 296.53 289.50 291.30 3,883,712 -1.42(-0.49%)
Sep 26, 2022 294.60 296.24 291.50 292.72 4,164,038 -3.14(-1.06%)
Sep 23, 2022 297.82 298.00 292.39 295.86 4,949,351 -4.66(-1.55%)
Sep 22, 2022 301.56 302.97 299.89 300.52 3,491,453 -1.29(-0.43%)
Sep 21, 2022 308.52 310.27 301.73 301.81 5,109,063 -5.21(-1.70%)
Sep 20, 2022 307.69 307.99 304.58 307.02 2,820,546 -3.13(-1.01%)
Sep 19, 2022 305.37 310.19 305.29 310.15 2,728,436 +2.10(+0.68%)
Sep 16, 2022 305.96 308.58 305.35 308.05 4,070,996 -2.31(-0.74%)
Sep 15, 2022 311.63 313.52 309.53 310.36 3,284,111 -1.70(-0.54%)
Sep 14, 2022 312.36 313.48 309.53 312.06 2,866,920 +0.33(+0.11%)
Sep 13, 2022 318.80 319.59 310.83 311.73 4,298,914 -12.84(-3.96%)
Sep 12, 2022 323.29 325.68 323.21 324.57 2,483,396 +2.29(+0.71%)
Sep 09, 2022 320.08 322.94 319.50 322.28 2,479,263 +4.04(+1.27%)
Sep 08, 2022 314.69 318.40 313.68 318.24 3,299,902 +1.91(+0.60%)
Sep 07, 2022 311.64 316.94 311.45 316.33 2,518,036 +4.13(+1.32%)
Sep 06, 2022 314.55 315.20 310.93 312.20 3,319,851 -1.56(-0.50%)
Sep 02, 2022 319.77 320.75 312.31 313.76 3,826,232 -3.30(-1.04%)
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.