Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 316.78 318.48 313.94 313.99 2,990,958 -2.38(-0.75%)
Aug 30, 2022 320.39 320.47 314.90 316.36 2,940,520 -3.04(-0.95%)
Aug 29, 2022 318.85 321.63 318.06 319.41 2,910,207 -1.82(-0.57%)
Aug 26, 2022 331.73 331.91 321.12 321.23 4,213,250 -10.17(-3.07%)
Aug 25, 2022 328.35 331.39 327.27 331.39 2,516,064 +3.27(+1.00%)
Aug 24, 2022 327.20 329.29 326.60 328.12 2,591,758 +0.75(+0.23%)
Aug 23, 2022 328.57 329.70 326.91 327.38 2,911,368 -1.64(-0.50%)
Aug 22, 2022 331.36 331.76 328.42 329.02 2,697,482 -6.25(-1.86%)
Aug 19, 2022 336.57 336.88 334.49 335.26 2,020,983 -2.87(-0.85%)
Aug 18, 2022 337.75 338.55 336.53 338.13 1,890,152 +0.38(+0.11%)
Aug 17, 2022 337.23 339.60 336.27 337.75 2,977,795 -1.53(-0.45%)
Aug 16, 2022 336.38 340.62 336.32 339.28 3,923,988 +2.35(+0.70%)
Aug 15, 2022 333.69 337.41 333.64 336.93 1,949,490 +1.53(+0.46%)
Aug 12, 2022 332.39 335.49 331.79 335.40 2,625,735 +4.09(+1.23%)
Aug 11, 2022 333.41 334.38 330.79 331.31 2,417,454 +0.51(+0.15%)
Aug 10, 2022 330.21 331.43 329.58 330.81 2,952,919 +5.25(+1.61%)
Aug 09, 2022 325.92 326.58 324.84 325.55 1,664,958 -0.51(-0.16%)
Aug 08, 2022 327.44 328.74 325.36 326.06 2,547,632 +0.45(+0.14%)
Aug 05, 2022 322.73 325.83 322.60 325.61 2,691,783 +0.61(+0.19%)
Aug 04, 2022 325.33 326.00 324.20 325.01 2,623,988 -0.80(-0.24%)
Aug 03, 2022 323.36 326.77 322.80 325.80 2,582,206 +4.09(+1.27%)
Aug 02, 2022 324.62 325.42 321.57 321.71 5,515,131 -3.97(-1.22%)
Aug 01, 2022 324.56 327.35 324.10 325.68 2,764,878 -0.62(-0.19%)
Jul 29, 2022 323.18 326.90 322.59 326.30 3,248,983 +3.41(+1.05%)
Jul 28, 2022 320.13 323.78 317.51 322.89 2,705,508 +3.20(+1.00%)
Jul 27, 2022 316.59 321.12 315.75 319.70 3,357,585 +4.44(+1.41%)
Jul 26, 2022 316.60 317.18 314.82 315.26 2,115,860 -2.40(-0.76%)
Jul 25, 2022 317.77 318.09 315.96 317.66 4,026,674 +0.89(+0.28%)
Jul 22, 2022 319.45 319.88 315.06 316.77 3,287,722 -1.34(-0.42%)
Jul 21, 2022 315.35 318.14 313.11 318.11 2,174,026 +1.66(+0.52%)
Jul 20, 2022 315.95 317.13 314.18 316.45 3,263,940 +0.62(+0.20%)
Jul 19, 2022 310.82 316.11 310.41 315.82 3,020,449 +7.41(+2.40%)
Jul 18, 2022 313.49 314.08 307.50 308.42 2,360,519 -2.00(-0.64%)
Jul 15, 2022 308.58 310.53 306.93 310.41 3,049,456 +6.34(+2.09%)
Jul 14, 2022 300.36 304.53 299.18 304.07 2,914,183 -1.34(-0.44%)
Jul 13, 2022 303.86 307.58 302.79 305.41 3,506,002 -2.20(-0.72%)
Jul 12, 2022 308.20 311.17 306.26 307.61 2,826,550 -1.72(-0.56%)
Jul 11, 2022 309.29 311.36 308.80 309.33 2,651,107 -1.75(-0.56%)
Jul 08, 2022 311.12 312.74 309.80 311.08 2,110,315 -0.49(-0.16%)
Jul 07, 2022 310.16 311.88 309.24 311.56 2,283,667 +3.51(+1.14%)
Jul 06, 2022 307.64 309.92 305.60 308.05 2,511,151 +0.69(+0.23%)
Jul 05, 2022 304.27 307.40 301.27 307.36 3,787,520 -1.13(-0.37%)
Jul 01, 2022 305.06 308.94 302.45 308.49 3,340,411 +3.01(+0.98%)
Jun 30, 2022 304.42 307.46 301.94 305.48 4,143,308 -2.21(-0.72%)
Jun 29, 2022 308.04 309.11 306.48 307.69 2,474,696 +0.70(+0.23%)
Jun 28, 2022 313.60 316.33 306.88 306.99 3,051,331 -4.98(-1.60%)
Jun 27, 2022 313.00 313.49 311.00 311.97 1,910,408 -0.65(-0.21%)
Jun 24, 2022 306.85 312.72 306.77 312.62 3,340,202 +8.22(+2.70%)
Jun 23, 2022 303.35 304.73 300.48 304.41 3,608,713 +2.11(+0.70%)
Jun 22, 2022 299.24 305.34 299.04 302.29 6,402,721 -0.68(-0.22%)
Jun 21, 2022 300.78 304.14 300.32 302.97 3,269,581 +6.52(+2.20%)
Jun 17, 2022 296.00 299.29 294.14 296.45 4,774,267 -0.48(-0.16%)
Jun 16, 2022 298.39 298.68 295.07 296.93 4,986,529 -7.26(-2.39%)
Jun 15, 2022 303.37 307.61 299.27 304.19 7,129,786 +2.90(+0.96%)
Jun 14, 2022 303.58 304.38 298.94 301.29 3,757,165 -1.27(-0.42%)
Jun 13, 2022 304.46 306.56 301.15 302.56 6,374,888 -8.70(-2.80%)
Jun 10, 2022 315.16 315.62 311.21 311.26 4,609,660 -8.55(-2.67%)
Jun 09, 2022 324.91 326.73 319.84 319.81 2,611,661 -6.32(-1.94%)
Jun 08, 2022 327.29 328.64 325.31 326.12 2,052,560 -2.76(-0.84%)
Jun 07, 2022 323.59 329.18 323.59 328.88 2,446,243 +2.69(+0.83%)
Jun 06, 2022 328.31 329.45 325.28 326.19 1,976,473 +0.10(+0.03%)
Jun 03, 2022 326.61 328.45 325.48 326.09 4,192,325 -3.39(-1.03%)
Jun 02, 2022 325.30 329.49 322.14 329.48 3,755,128 +4.37(+1.34%)
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.