Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

399.21 +0.59 (+0.15%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 328.27 328.62 321.79 321.82 8,329,280 -5.21(-1.59%)
Sep 29, 2021 327.12 328.84 326.20 327.03 4,325,910 +0.81(+0.25%)
Sep 28, 2021 330.40 330.88 325.74 326.22 7,872,041 -5.41(-1.63%)
Sep 27, 2021 331.33 333.43 331.21 331.63 3,599,318 +0.70(+0.21%)
Sep 24, 2021 329.63 331.46 329.45 330.93 3,281,377 +0.30(+0.09%)
Sep 23, 2021 328.02 331.69 327.75 330.63 5,901,456 +4.81(+1.48%)
Sep 22, 2021 324.55 327.56 323.86 325.82 7,212,617 +3.23(+1.00%)
Sep 21, 2021 324.78 326.36 322.50 322.60 6,379,841 -0.28(-0.09%)
Sep 20, 2021 323.65 325.50 319.63 322.87 10,510,290 -5.94(-1.81%)
Sep 17, 2021 329.96 330.77 328.26 328.81 5,656,403 -1.72(-0.52%)
Sep 16, 2021 331.22 332.33 328.45 330.52 3,837,318 -0.61(-0.18%)
Sep 15, 2021 328.84 331.74 328.25 331.13 3,439,024 +2.23(+0.68%)
Sep 14, 2021 332.63 332.79 328.18 328.90 4,109,491 -2.69(-0.81%)
Sep 13, 2021 331.22 332.19 329.85 331.59 5,728,016 +2.47(+0.75%)
Sep 10, 2021 333.44 333.83 329.00 329.12 4,781,533 -2.48(-0.75%)
Sep 09, 2021 332.78 334.63 331.23 331.60 3,667,856 -1.35(-0.40%)
Sep 08, 2021 333.03 334.31 331.91 332.94 3,235,961 -0.67(-0.20%)
Sep 07, 2021 335.71 335.75 333.19 333.62 3,328,100 -2.56(-0.76%)
Sep 03, 2021 335.75 336.67 335.19 336.18 2,601,005 -0.69(-0.21%)
Sep 02, 2021 336.79 337.17 335.97 336.88 2,519,481 +1.25(+0.37%)
Sep 01, 2021 336.32 336.33 335.38 335.62 2,881,784 -0.35(-0.10%)
Aug 31, 2021 335.86 336.81 335.27 335.97 3,068,552 -0.15(-0.04%)
Aug 30, 2021 336.96 337.21 335.94 336.12 2,605,787 -0.47(-0.14%)
Aug 27, 2021 334.77 336.86 334.77 336.59 3,332,716 +2.29(+0.68%)
Aug 26, 2021 336.50 337.00 334.22 334.30 3,167,881 -1.92(-0.57%)
Aug 25, 2021 335.84 337.04 335.02 336.22 2,563,985 +0.42(+0.12%)
Aug 24, 2021 336.12 336.51 335.69 335.80 2,086,089 +0.28(+0.08%)
Aug 23, 2021 335.06 336.34 335.02 335.53 3,759,696 +2.17(+0.65%)
Aug 20, 2021 331.28 333.91 330.86 333.35 3,576,097 +2.18(+0.66%)
Aug 19, 2021 329.14 332.13 329.12 331.18 5,741,028 -0.61(-0.18%)
Aug 18, 2021 334.15 335.50 331.57 331.79 4,258,832 -3.52(-1.05%)
Aug 17, 2021 335.38 336.10 333.10 335.30 5,295,187 -2.60(-0.77%)
Aug 16, 2021 335.85 337.93 334.19 337.90 3,838,022 +1.12(+0.33%)
Aug 13, 2021 337.21 337.71 336.41 336.78 2,548,396 +0.15(+0.04%)
Aug 12, 2021 336.59 336.65 335.21 336.63 3,296,965 +0.27(+0.08%)
Aug 11, 2021 335.40 336.52 335.21 336.35 3,609,689 +2.09(+0.63%)
Aug 10, 2021 333.01 334.46 332.63 334.26 2,996,063 +1.50(+0.45%)
Aug 09, 2021 333.19 333.62 332.19 332.76 2,443,770 -0.89(-0.27%)
Aug 06, 2021 333.21 334.03 333.06 333.65 2,241,097 +1.40(+0.42%)
Aug 05, 2021 330.58 332.29 330.41 332.25 2,369,539 +2.48(+0.75%)
Aug 04, 2021 331.28 331.75 329.66 329.77 3,289,063 -2.94(-0.88%)
Aug 03, 2021 330.81 332.80 328.93 332.70 4,029,874 +2.60(+0.79%)
Aug 02, 2021 332.10 333.48 329.83 330.11 2,980,483 -1.07(-0.32%)
Jul 30, 2021 331.56 332.63 330.41 331.18 3,774,370 -1.27(-0.38%)
Jul 29, 2021 332.57 333.29 332.03 332.45 2,556,566 +1.38(+0.42%)
Jul 28, 2021 332.64 332.84 330.49 331.06 3,900,789 -1.19(-0.36%)
Jul 27, 2021 331.69 332.32 330.46 332.26 4,112,961 -0.75(-0.22%)
Jul 26, 2021 331.67 333.05 331.19 333.01 2,601,885 +0.80(+0.24%)
Jul 23, 2021 331.67 332.61 330.92 332.21 4,371,264 +2.19(+0.66%)
Jul 22, 2021 329.56 330.54 328.52 330.02 2,560,512 +0.26(+0.08%)
Jul 21, 2021 328.80 329.92 328.23 329.77 3,223,061 +2.76(+0.84%)
Jul 20, 2021 322.47 328.00 321.96 327.01 6,118,605 +4.93(+1.53%)
Jul 19, 2021 323.89 331.70 319.71 322.08 10,246,385 -6.50(-1.98%)
Jul 16, 2021 332.35 332.37 328.20 328.58 6,215,902 -2.84(-0.86%)
Jul 15, 2021 329.49 331.48 329.25 331.42 5,364,264 +0.50(+0.15%)
Jul 14, 2021 331.65 332.13 329.92 330.92 4,150,454 +0.39(+0.12%)
Jul 13, 2021 331.03 331.71 330.39 330.53 3,481,080 -0.98(-0.29%)
Jul 12, 2021 329.59 331.75 328.99 331.50 4,221,495 +1.23(+0.37%)
Jul 09, 2021 328.23 330.60 327.54 330.27 5,346,102 +4.12(+1.26%)
Jul 08, 2021 324.43 326.74 323.45 326.15 6,735,532 -2.41(-0.73%)
Jul 07, 2021 327.36 328.77 326.20 328.56 3,529,415 +1.04(+0.32%)
Jul 06, 2021 329.35 329.69 325.41 327.52 4,119,895 -2.01(-0.61%)
Jul 02, 2021 328.67 329.86 327.86 329.52 3,181,899 +1.50(+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.