Dow Industrials SPDR (NY: DIA )

397.60 +0.04 (+0.01%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,582 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,784 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,654 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,822 -9.90(-3.07%)
Aug 25, 2022 319.73 322.70 318.68 322.70 2,583,887 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,621 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,847 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,195 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,460 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,102 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,064 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,762 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,040 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,514 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,619 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,518 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,838 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,305 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,342 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,719 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,812 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,796 -3.87(-1.22%)
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.