Dow Industrials SPDR (NY: DIA )

344.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 290.45 292.69 286.29 286.55 3,837,259 -4.90(-1.68%)
Sep 29, 2022 294.00 294.08 289.09 291.44 3,358,004 -4.51(-1.52%)
Sep 28, 2022 291.58 297.25 290.29 295.95 4,004,140 +5.42(+1.86%)
Sep 27, 2022 294.01 295.75 288.74 290.54 3,893,932 -1.42(-0.49%)
Sep 26, 2022 293.83 295.46 290.73 291.95 4,174,996 -3.13(-1.06%)
Sep 23, 2022 297.04 297.22 291.63 295.08 4,962,376 -4.65(-1.55%)
Sep 22, 2022 300.77 302.18 299.10 299.73 3,500,641 -1.29(-0.43%)
Sep 21, 2022 307.71 309.46 300.94 301.02 5,122,508 -5.20(-1.70%)
Sep 20, 2022 306.88 307.18 303.78 306.21 2,827,975 -3.12(-1.01%)
Sep 19, 2022 304.57 309.38 304.49 309.34 2,735,616 +2.10(+0.68%)
Sep 16, 2022 305.16 307.77 304.55 307.24 4,081,709 -1.48(-0.48%)
Sep 15, 2022 309.99 311.87 307.90 308.72 3,301,509 -1.69(-0.54%)
Sep 14, 2022 310.71 311.83 307.90 310.42 2,882,108 +0.33(+0.11%)
Sep 13, 2022 317.12 317.91 309.19 310.09 4,321,690 -12.77(-3.96%)
Sep 12, 2022 321.59 323.96 321.51 322.86 2,496,552 +2.28(+0.71%)
Sep 09, 2022 318.39 321.24 317.82 320.58 2,492,397 +4.02(+1.27%)
Sep 08, 2022 313.03 316.72 312.03 316.56 3,317,384 +1.90(+0.60%)
Sep 07, 2022 310.00 315.27 309.81 314.66 2,531,376 +4.11(+1.32%)
Sep 06, 2022 312.89 313.54 309.29 310.56 3,337,439 -1.55(-0.50%)
Sep 02, 2022 318.08 319.06 310.66 312.11 3,846,502 -3.28(-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.