Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 264.61 269.58 264.61 267.01 4,183,733 +2.96(+1.12%)
Sep 29, 2020 265.18 265.55 262.96 264.05 2,055,366 -1.42(-0.54%)
Sep 28, 2020 264.86 266.65 264.34 265.47 2,888,878 +4.04(+1.55%)
Sep 25, 2020 256.68 262.02 256.17 261.43 3,748,480 +3.46(+1.34%)
Sep 24, 2020 256.77 260.64 255.24 257.97 4,602,627 +0.50(+0.19%)
Sep 23, 2020 263.82 264.21 256.99 257.47 3,694,133 -5.03(-1.92%)
Sep 22, 2020 261.40 262.91 259.59 262.50 3,283,927 +1.32(+0.51%)
Sep 21, 2020 261.31 261.88 256.96 261.18 6,161,706 -4.89(-1.84%)
Sep 18, 2020 268.47 268.84 264.39 266.07 3,280,699 -2.29(-0.85%)
Sep 17, 2020 266.56 269.88 265.98 268.36 3,438,790 -1.40(-0.52%)
Sep 16, 2020 270.25 272.83 269.52 269.76 2,771,752 +0.43(+0.16%)
Sep 15, 2020 271.10 271.56 268.66 269.33 2,423,597 +0.05(+0.02%)
Sep 14, 2020 267.74 270.15 267.50 269.28 2,468,979 +3.30(+1.24%)
Sep 11, 2020 265.85 267.64 263.94 265.98 2,903,818 +1.25(+0.47%)
Sep 10, 2020 269.86 270.86 263.83 264.73 3,598,229 -3.90(-1.45%)
Sep 09, 2020 266.94 271.17 266.27 268.63 3,630,850 +4.25(+1.61%)
Sep 08, 2020 267.64 267.65 263.98 264.38 4,961,995 -6.10(-2.25%)
Sep 04, 2020 273.49 274.33 265.90 270.47 7,444,252 -1.51(-0.55%)
Sep 03, 2020 279.31 280.64 269.83 271.98 6,357,274 -7.56(-2.70%)
Sep 02, 2020 276.53 280.35 276.07 279.54 3,602,219 +4.24(+1.54%)
Sep 01, 2020 272.36 275.43 271.82 275.29 3,159,178 +2.41(+0.88%)
Aug 31, 2020 274.78 274.86 272.51 272.88 4,229,472 -2.32(-0.84%)
Aug 28, 2020 274.75 275.93 273.57 275.21 2,828,915 +1.59(+0.58%)
Aug 27, 2020 273.04 274.97 272.31 273.61 3,574,454 +1.44(+0.53%)
Aug 26, 2020 271.28 272.24 270.28 272.17 2,756,251 +0.88(+0.33%)
Aug 25, 2020 272.83 272.83 269.75 271.29 3,481,969 -0.54(-0.20%)
Aug 24, 2020 270.43 271.89 269.23 271.83 2,729,441 +3.73(+1.39%)
Aug 21, 2020 265.93 268.40 265.76 268.09 2,709,737 +1.94(+0.73%)
Aug 20, 2020 264.40 266.60 264.24 266.15 2,147,458 +0.42(+0.16%)
Aug 19, 2020 266.93 267.94 265.29 265.73 3,515,231 -0.74(-0.28%)
Aug 18, 2020 267.33 267.59 265.42 266.47 1,749,365 -0.72(-0.27%)
Aug 17, 2020 268.32 268.43 266.75 267.19 2,541,201 -0.81(-0.30%)
Aug 14, 2020 266.50 268.34 266.18 268.00 2,345,943 +0.36(+0.14%)
Aug 13, 2020 267.36 268.40 266.49 267.63 1,739,965 -0.59(-0.22%)
Aug 12, 2020 268.04 268.90 266.96 268.23 2,765,332 +2.73(+1.03%)
Aug 11, 2020 269.05 269.90 264.81 265.50 4,739,033 -0.91(-0.34%)
Aug 10, 2020 263.89 266.54 263.86 266.41 2,415,684 +3.37(+1.28%)
Aug 07, 2020 261.71 263.23 260.98 263.04 2,412,970 +0.69(+0.26%)
Aug 06, 2020 260.17 262.47 260.12 262.35 2,027,805 +1.82(+0.70%)
Aug 05, 2020 258.60 260.79 258.52 260.53 2,225,140 +3.40(+1.32%)
Aug 04, 2020 255.06 257.10 254.81 257.13 1,991,138 +1.66(+0.65%)
Aug 03, 2020 254.47 255.88 254.16 255.47 2,682,829 +2.27(+0.90%)
Jul 31, 2020 252.64 253.34 249.21 253.20 3,463,268 +1.03(+0.41%)
Jul 30, 2020 251.41 252.69 248.98 252.18 3,181,288 -2.13(-0.84%)
Jul 29, 2020 253.05 254.85 252.67 254.30 1,999,429 +1.50(+0.59%)
Jul 28, 2020 253.75 254.41 252.51 252.80 2,073,420 -1.94(-0.76%)
Jul 27, 2020 253.60 255.08 253.20 254.73 2,747,916 +1.21(+0.48%)
Jul 24, 2020 253.97 255.11 252.91 253.53 2,753,742 -1.92(-0.75%)
Jul 23, 2020 258.27 258.40 254.42 255.44 2,956,691 -3.15(-1.22%)
Jul 22, 2020 256.52 258.95 256.48 258.59 2,124,543 +1.57(+0.61%)
Jul 21, 2020 257.48 258.87 256.36 257.02 3,315,045 +1.45(+0.57%)
Jul 20, 2020 255.16 256.35 253.85 255.57 4,192,868 +0.08(+0.03%)
Jul 17, 2020 256.65 256.76 254.94 255.49 3,565,374 -0.50(-0.19%)
Jul 16, 2020 255.69 257.38 254.60 255.99 2,583,482 -1.38(-0.54%)
Jul 15, 2020 258.86 258.93 255.59 257.37 5,444,043 +2.22(+0.87%)
Jul 14, 2020 249.35 255.59 248.93 255.14 7,940,339 +5.31(+2.13%)
Jul 13, 2020 251.77 255.08 249.39 249.83 5,084,078 +0.21(+0.08%)
Jul 10, 2020 246.16 249.95 245.45 249.62 3,249,615 +3.43(+1.39%)
Jul 09, 2020 249.67 249.98 244.39 246.20 4,153,997 -3.89(-1.55%)
Jul 08, 2020 248.49 250.08 247.16 250.08 2,953,517 +2.16(+0.87%)
Jul 07, 2020 249.89 250.61 247.67 247.92 2,946,933 -3.79(-1.51%)
Jul 06, 2020 250.91 251.84 249.67 251.71 3,105,733 +4.38(+1.77%)
Jul 02, 2020 249.94 250.91 246.81 247.32 4,001,705 +1.06(+0.43%)
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.