Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 337.80 338.16 331.13 331.16 8,094,334 -5.37(-1.59%)
Sep 29, 2021 336.62 338.38 335.67 336.52 4,203,888 +0.83(+0.25%)
Sep 28, 2021 339.99 340.49 335.19 335.69 7,649,993 -5.57(-1.63%)
Sep 27, 2021 340.95 343.11 340.83 341.26 3,497,792 +0.72(+0.21%)
Sep 24, 2021 339.19 341.08 339.01 340.54 3,188,819 +0.30(+0.09%)
Sep 23, 2021 337.54 341.32 337.27 340.23 5,734,992 +4.95(+1.48%)
Sep 22, 2021 333.97 337.07 333.26 335.28 7,009,169 +3.32(+1.00%)
Sep 21, 2021 334.21 335.84 331.86 331.96 6,199,883 -0.28(-0.09%)
Sep 20, 2021 333.05 334.95 328.91 332.24 10,213,824 -6.11(-1.81%)
Sep 17, 2021 339.54 340.37 337.78 338.35 5,496,852 -1.77(-0.52%)
Sep 16, 2021 340.83 341.97 337.99 340.12 3,729,078 -0.63(-0.18%)
Sep 15, 2021 338.39 341.37 337.77 340.74 3,342,019 +2.30(+0.68%)
Sep 14, 2021 342.29 342.45 337.70 338.45 3,993,574 -2.76(-0.81%)
Sep 13, 2021 340.83 341.84 339.43 341.21 5,566,444 +2.54(+0.75%)
Sep 10, 2021 343.12 343.52 338.55 338.67 4,646,659 -2.55(-0.75%)
Sep 09, 2021 342.44 344.35 340.84 341.22 3,564,396 -1.39(-0.40%)
Sep 08, 2021 342.70 344.02 341.55 342.61 3,144,683 -0.69(-0.20%)
Sep 07, 2021 345.45 345.50 342.86 343.30 3,234,223 -2.64(-0.76%)
Sep 03, 2021 345.49 346.44 344.92 345.94 2,527,638 -0.71(-0.21%)
Sep 02, 2021 346.57 346.96 345.73 346.65 2,448,413 +1.29(+0.37%)
Sep 01, 2021 346.09 346.10 345.11 345.36 2,800,497 -0.36(-0.10%)
Aug 31, 2021 345.61 346.59 345.00 345.73 2,981,996 -0.16(-0.05%)
Aug 30, 2021 346.74 347.00 345.69 345.88 2,532,285 -0.48(-0.14%)
Aug 27, 2021 344.49 346.63 344.49 346.36 3,238,709 +2.36(+0.68%)
Aug 26, 2021 346.26 346.78 343.92 344.01 3,078,524 -1.97(-0.57%)
Aug 25, 2021 345.59 346.82 344.75 345.98 2,491,662 +0.43(+0.12%)
Aug 24, 2021 345.88 346.28 345.43 345.55 2,027,246 +0.28(+0.08%)
Aug 23, 2021 344.79 346.11 344.75 345.27 3,653,645 +2.24(+0.65%)
Aug 20, 2021 340.90 343.61 340.46 343.03 3,475,225 +2.24(+0.66%)
Aug 19, 2021 338.69 341.77 338.68 340.79 5,579,090 -0.62(-0.18%)
Aug 18, 2021 343.85 345.24 341.19 341.42 4,138,703 -3.62(-1.05%)
Aug 17, 2021 345.11 345.85 342.77 345.03 5,145,825 -2.67(-0.77%)
Aug 16, 2021 345.60 347.73 343.89 347.70 3,729,763 +1.15(+0.33%)
Aug 13, 2021 347.00 347.51 346.17 346.56 2,476,513 +0.16(+0.05%)
Aug 12, 2021 346.36 346.42 344.94 346.40 3,203,967 +0.28(+0.08%)
Aug 11, 2021 345.14 346.29 344.94 346.12 3,507,870 +2.15(+0.63%)
Aug 10, 2021 342.67 344.17 342.28 343.96 2,911,553 +1.54(+0.45%)
Aug 09, 2021 342.86 343.31 341.83 342.42 2,374,838 -0.92(-0.27%)
Aug 06, 2021 342.88 343.73 342.72 343.34 2,177,882 +1.44(+0.42%)
Aug 05, 2021 340.18 341.93 340.00 341.89 2,302,701 +2.55(+0.75%)
Aug 04, 2021 340.90 341.38 339.23 339.34 3,196,288 -3.02(-0.88%)
Aug 03, 2021 340.41 342.46 338.48 342.36 3,916,203 +2.67(+0.79%)
Aug 02, 2021 341.74 343.16 339.41 339.69 2,896,412 -1.10(-0.32%)
Jul 30, 2021 341.18 342.28 340.00 340.79 3,667,906 -1.31(-0.38%)
Jul 29, 2021 342.23 342.96 341.67 342.10 2,484,453 +1.42(+0.42%)
Jul 28, 2021 342.29 342.50 340.08 340.67 3,790,759 -1.23(-0.36%)
Jul 27, 2021 341.32 341.96 340.06 341.90 3,996,946 -0.77(-0.22%)
Jul 26, 2021 341.30 342.71 340.80 342.67 2,528,494 +0.82(+0.24%)
Jul 23, 2021 341.30 342.26 340.52 341.85 4,247,963 +2.25(+0.66%)
Jul 22, 2021 339.12 340.14 338.06 339.60 2,488,287 +0.26(+0.08%)
Jul 21, 2021 338.34 339.50 337.76 339.34 3,132,147 +2.84(+0.84%)
Jul 20, 2021 331.83 337.51 331.30 336.50 5,946,017 +5.07(+1.53%)
Jul 19, 2021 333.29 341.33 328.99 331.43 9,957,364 -6.69(-1.98%)
Jul 16, 2021 342.00 342.02 337.73 338.12 6,040,569 -2.92(-0.86%)
Jul 15, 2021 339.05 341.10 338.81 341.04 5,212,953 +0.52(+0.15%)
Jul 14, 2021 341.28 341.77 339.50 340.52 4,033,382 +0.40(+0.12%)
Jul 13, 2021 340.64 341.34 339.98 340.12 3,382,889 -1.00(-0.29%)
Jul 12, 2021 339.16 341.38 338.53 341.13 4,102,419 +1.27(+0.37%)
Jul 09, 2021 337.75 340.19 337.05 339.86 5,195,304 +4.24(+1.26%)
Jul 08, 2021 333.85 336.22 332.84 335.62 6,545,542 -2.48(-0.73%)
Jul 07, 2021 336.86 338.31 335.67 338.10 3,429,861 +1.07(+0.32%)
Jul 06, 2021 338.90 339.25 334.86 337.02 4,003,684 -2.07(-0.61%)
Jul 02, 2021 338.21 339.43 337.37 339.09 3,092,147 +1.54(+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.