Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.12 327.47 320.66 320.69 8,358,568 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,121 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,722 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.05 330.47 3,611,975 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,916 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,207 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,979 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,274 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,247 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,293 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,814 -0.61(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,119 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,944 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,161 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,349 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,756 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,341 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,804 -2.55(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,153 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,341 +1.25(+0.37%)
Sep 01, 2021 335.15 335.16 334.20 334.45 2,891,919 -0.35(-0.10%)
Aug 31, 2021 334.68 335.63 334.10 334.80 3,079,344 -0.15(-0.05%)
Aug 30, 2021 335.78 336.03 334.76 334.95 2,614,951 -0.46(-0.14%)
Aug 27, 2021 333.60 335.68 333.60 335.41 3,344,437 +2.28(+0.68%)
Aug 26, 2021 335.32 335.82 333.05 333.13 3,179,023 -1.91(-0.57%)
Aug 25, 2021 334.66 335.86 333.85 335.04 2,573,003 +0.42(+0.12%)
Aug 24, 2021 334.95 335.33 334.51 334.63 2,093,426 +0.27(+0.08%)
Aug 23, 2021 333.89 335.17 333.85 334.35 3,772,919 +2.17(+0.65%)
Aug 20, 2021 330.12 332.74 329.70 332.19 3,588,674 +2.17(+0.66%)
Aug 19, 2021 327.99 330.96 327.97 330.02 5,761,219 -0.60(-0.18%)
Aug 18, 2021 332.98 334.32 330.40 330.62 4,273,811 -3.50(-1.05%)
Aug 17, 2021 334.20 334.92 331.94 334.13 5,313,811 -2.59(-0.77%)
Aug 16, 2021 334.67 336.74 333.02 336.71 3,851,521 +1.11(+0.33%)
Aug 13, 2021 336.03 336.52 335.23 335.60 2,557,359 +0.15(+0.05%)
Aug 12, 2021 335.41 335.47 334.04 335.45 3,308,560 +0.27(+0.08%)
Aug 11, 2021 334.23 335.34 334.03 335.17 3,622,385 +2.09(+0.63%)
Aug 10, 2021 331.84 333.29 331.46 333.09 3,006,601 +1.49(+0.45%)
Aug 09, 2021 332.02 332.45 331.03 331.60 2,452,365 -0.89(-0.27%)
Aug 06, 2021 332.04 332.86 331.89 332.48 2,248,979 +1.40(+0.42%)
Aug 05, 2021 329.42 331.12 329.25 331.08 2,377,873 +2.47(+0.75%)
Aug 04, 2021 330.12 330.58 328.51 328.61 3,300,631 -2.93(-0.88%)
Aug 03, 2021 329.65 331.63 327.78 331.54 4,044,048 +2.59(+0.79%)
Aug 02, 2021 330.93 332.31 328.68 328.95 2,990,966 -1.07(-0.32%)
Jul 30, 2021 330.40 331.46 329.25 330.02 3,787,645 -1.27(-0.38%)
Jul 29, 2021 331.41 332.12 330.87 331.28 2,565,558 +1.38(+0.42%)
Jul 28, 2021 331.47 331.67 329.33 329.90 3,914,509 -1.19(-0.36%)
Jul 27, 2021 330.53 331.15 329.31 331.09 4,127,427 -0.75(-0.23%)
Jul 26, 2021 330.51 331.88 330.03 331.84 2,611,036 +0.79(+0.24%)
Jul 23, 2021 330.51 331.44 329.76 331.05 4,386,638 +2.18(+0.66%)
Jul 22, 2021 328.40 329.38 327.37 328.87 2,569,517 +0.25(+0.08%)
Jul 21, 2021 327.65 328.76 327.08 328.61 3,234,396 +2.75(+0.84%)
Jul 20, 2021 321.34 326.85 320.83 325.86 6,140,125 +4.91(+1.53%)
Jul 19, 2021 322.76 330.54 318.59 320.95 10,282,423 -6.48(-1.98%)
Jul 16, 2021 331.19 331.21 327.05 327.43 6,237,763 -2.83(-0.86%)
Jul 15, 2021 328.33 330.31 328.10 330.26 5,383,133 +0.50(+0.15%)
Jul 14, 2021 330.49 330.96 328.77 329.76 4,165,054 +0.39(+0.12%)
Jul 13, 2021 329.87 330.55 329.23 329.37 3,493,325 -0.97(-0.29%)
Jul 12, 2021 328.44 330.59 327.83 330.34 4,236,345 +1.23(+0.37%)
Jul 09, 2021 327.08 329.44 326.39 329.12 5,364,908 +4.11(+1.26%)
Jul 08, 2021 323.29 325.60 322.32 325.01 6,759,225 -2.40(-0.73%)
Jul 07, 2021 326.21 327.61 325.06 327.41 3,541,831 +1.04(+0.32%)
Jul 06, 2021 328.19 328.53 324.27 326.37 4,134,387 -2.00(-0.61%)
Jul 02, 2021 327.52 328.70 326.71 328.37 3,193,092 +1.49(+0.46%)
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.