Dow Industrials SPDR (NY: DIA )

287.30 -4.91 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 318.46 320.17 315.60 315.65 2,975,196 -2.39(-0.75%)
Aug 30, 2022 322.09 322.17 316.57 318.04 2,925,024 -3.06(-0.95%)
Aug 29, 2022 320.54 323.33 319.75 321.10 2,894,871 -1.83(-0.57%)
Aug 26, 2022 333.49 333.67 322.82 322.93 4,191,047 -10.22(-3.07%)
Aug 25, 2022 330.09 333.15 329.00 333.15 2,502,805 +3.29(+1.00%)
Aug 24, 2022 328.93 331.03 328.33 329.86 2,578,100 +0.75(+0.23%)
Aug 23, 2022 330.31 331.45 328.64 329.11 2,896,026 -1.65(-0.50%)
Aug 22, 2022 333.11 333.52 330.16 330.76 2,683,267 -6.28(-1.86%)
Aug 19, 2022 338.35 338.66 336.26 337.04 2,010,333 -3.54(-1.04%)
Aug 18, 2022 340.20 341.00 338.97 340.58 1,876,569 +0.38(+0.11%)
Aug 17, 2022 339.67 342.06 338.70 340.20 2,956,396 -1.54(-0.45%)
Aug 16, 2022 338.82 343.09 338.75 341.74 3,895,789 +2.37(+0.70%)
Aug 15, 2022 336.11 339.85 336.06 339.37 1,935,481 +1.54(+0.46%)
Aug 12, 2022 334.80 337.92 334.19 337.83 2,606,866 +4.12(+1.23%)
Aug 11, 2022 335.82 336.80 333.18 333.71 2,400,082 +0.51(+0.15%)
Aug 10, 2022 332.60 333.83 331.96 333.20 2,931,699 +5.29(+1.61%)
Aug 09, 2022 328.28 328.94 327.19 327.91 1,652,993 -0.51(-0.16%)
Aug 08, 2022 329.81 331.12 327.71 328.42 2,529,324 +0.45(+0.14%)
Aug 05, 2022 325.07 328.19 324.93 327.97 2,672,439 +0.61(+0.19%)
Aug 04, 2022 327.69 328.36 326.55 327.36 2,605,131 -0.80(-0.24%)
Aug 03, 2022 325.70 329.14 325.14 328.16 2,563,650 +4.12(+1.27%)
Aug 02, 2022 326.97 327.78 323.90 324.04 5,475,498 -4.00(-1.22%)
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.