Skip to main content

Dow Industrials SPDR (NY: DIA )

391.37 +0.35 (+0.09%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 278.31 278.57 275.72 277.47 4,409,563 -2.45(-0.88%)
Nov 27, 2020 280.10 280.81 278.92 279.92 1,622,788 +0.47(+0.17%)
Nov 25, 2020 280.58 280.67 278.80 279.45 2,810,588 -1.58(-0.56%)
Nov 24, 2020 279.64 281.67 279.04 281.03 4,247,784 +3.58(+1.29%)
Nov 23, 2020 275.26 277.49 274.53 277.45 3,004,527 +3.81(+1.39%)
Nov 20, 2020 275.22 275.57 273.33 273.64 3,305,977 -2.01(-0.73%)
Nov 19, 2020 274.46 276.10 273.38 275.65 3,459,567 +0.53(+0.19%)
Nov 18, 2020 279.26 279.77 275.12 275.12 3,810,930 -3.31(-1.19%)
Nov 17, 2020 277.50 279.21 275.90 278.43 4,329,582 -1.56(-0.56%)
Nov 16, 2020 279.34 280.08 277.74 279.99 4,908,872 +4.51(+1.64%)
Nov 13, 2020 273.45 276.20 272.93 275.48 3,324,330 +3.83(+1.41%)
Nov 12, 2020 272.75 273.77 269.92 271.65 4,683,083 -2.86(-1.04%)
Nov 11, 2020 276.34 276.40 273.41 274.51 3,096,910 -0.37(-0.14%)
Nov 10, 2020 273.75 275.30 271.98 274.88 4,640,229 +2.60(+0.96%)
Nov 09, 2020 278.71 279.53 271.97 272.28 11,545,236 +7.93(+3.00%)
Nov 06, 2020 265.03 265.43 263.11 264.35 3,297,974 -0.64(-0.24%)
Nov 05, 2020 263.48 265.97 263.27 264.99 4,584,869 +5.04(+1.94%)
Nov 04, 2020 257.51 264.20 257.20 259.95 7,222,847 +3.60(+1.41%)
Nov 03, 2020 254.49 258.01 254.06 256.35 4,534,001 +5.09(+2.02%)
Nov 02, 2020 250.98 252.47 249.14 251.26 5,404,853 +3.86(+1.56%)
Oct 30, 2020 247.37 248.57 243.99 247.40 5,655,798 -1.43(-0.57%)
Oct 29, 2020 247.46 251.02 245.30 248.82 5,854,454 +1.04(+0.42%)
Oct 28, 2020 251.07 252.71 247.36 247.79 6,218,545 -8.57(-3.34%)
Oct 27, 2020 258.49 258.61 256.30 256.36 3,237,059 -2.18(-0.84%)
Oct 26, 2020 261.47 261.70 255.46 258.54 5,493,912 -5.92(-2.24%)
Oct 23, 2020 265.50 265.58 262.75 264.46 2,315,289 -0.29(-0.11%)
Oct 22, 2020 263.30 265.22 261.62 264.75 2,488,960 +1.57(+0.60%)
Oct 21, 2020 263.71 265.51 263.05 263.18 3,080,331 -0.91(-0.35%)
Oct 20, 2020 264.29 266.62 263.44 264.09 3,574,399 +0.86(+0.33%)
Oct 19, 2020 267.54 267.93 262.54 263.24 3,036,374 -3.68(-1.38%)
Oct 16, 2020 267.17 269.15 266.84 266.91 2,584,852 +0.69(+0.26%)
Oct 15, 2020 263.13 266.27 262.78 266.23 3,354,848 +0.21(+0.08%)
Oct 14, 2020 267.97 268.65 265.51 266.02 2,431,935 -1.50(-0.56%)
Oct 13, 2020 268.38 268.80 266.85 267.52 2,603,780 -2.29(-0.85%)
Oct 12, 2020 267.72 270.20 267.47 269.81 2,715,689 +3.04(+1.14%)
Oct 09, 2020 266.47 267.59 265.35 266.77 2,732,216 +1.53(+0.58%)
Oct 08, 2020 265.45 265.60 263.74 265.24 2,299,295 +1.28(+0.48%)
Oct 07, 2020 261.50 264.66 261.45 263.96 2,594,760 +4.85(+1.87%)
Oct 06, 2020 263.60 264.52 258.66 259.11 4,669,705 -3.54(-1.35%)
Oct 05, 2020 260.11 262.72 260.07 262.64 1,990,292 +4.39(+1.70%)
Oct 02, 2020 255.79 259.84 255.26 258.25 5,114,371 -1.25(-0.48%)
Oct 01, 2020 260.61 261.56 258.03 259.50 3,179,953 +0.60(+0.23%)
Sep 30, 2020 256.57 261.39 256.57 258.90 4,314,784 +2.87(+1.12%)
Sep 29, 2020 257.13 257.48 254.97 256.03 2,119,748 -1.38(-0.54%)
Sep 28, 2020 256.81 258.55 256.31 257.41 2,979,368 +3.92(+1.55%)
Sep 25, 2020 248.88 254.06 248.39 253.49 3,865,897 +3.36(+1.34%)
Sep 24, 2020 248.97 252.72 247.49 250.13 4,746,799 +0.49(+0.19%)
Sep 23, 2020 255.80 256.19 249.18 249.65 3,809,847 -4.88(-1.92%)
Sep 22, 2020 253.46 254.93 251.71 254.53 3,386,793 +1.28(+0.50%)
Sep 21, 2020 253.38 253.93 249.15 253.25 6,354,714 -4.74(-1.84%)
Sep 18, 2020 260.32 260.67 256.36 257.99 3,383,463 -2.22(-0.85%)
Sep 17, 2020 258.46 261.68 257.90 260.21 3,546,506 -1.36(-0.52%)
Sep 16, 2020 262.04 264.55 261.34 261.57 2,858,574 +0.42(+0.16%)
Sep 15, 2020 262.86 263.31 260.50 261.15 2,499,514 +0.05(+0.02%)
Sep 14, 2020 259.61 261.94 259.37 261.10 2,546,317 +3.20(+1.24%)
Sep 11, 2020 257.77 259.51 255.92 257.90 2,994,777 +1.21(+0.47%)
Sep 10, 2020 261.66 262.63 255.82 256.69 3,710,940 -3.78(-1.45%)
Sep 09, 2020 258.83 262.93 258.18 260.47 3,744,583 +4.12(+1.61%)
Sep 08, 2020 259.51 259.52 255.97 256.35 5,117,424 -5.91(-2.25%)
Sep 04, 2020 265.18 266.00 257.83 262.26 7,677,435 -1.46(-0.55%)
Sep 03, 2020 270.82 272.12 261.63 263.72 6,556,409 -7.32(-2.70%)
Sep 02, 2020 268.13 271.84 267.69 271.05 3,715,055 +4.11(+1.54%)
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.