Skip to main content

Dow Industrials SPDR (NY: DIA )

391.42 +0.40 (+0.10%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 345.27 345.62 342.14 342.21 2,943,267 -1.56(-0.45%)
Aug 30, 2023 343.48 345.08 342.90 343.77 2,837,305 +0.77(+0.22%)
Aug 29, 2023 339.99 343.13 339.84 343.00 3,156,870 +2.86(+0.84%)
Aug 28, 2023 339.65 341.08 338.95 340.14 2,421,230 +2.18(+0.64%)
Aug 25, 2023 336.94 339.00 334.87 337.97 3,931,827 +2.43(+0.72%)
Aug 24, 2023 338.77 341.38 335.48 335.54 3,903,183 -3.74(-1.10%)
Aug 23, 2023 338.00 339.84 337.72 339.27 2,646,486 +1.84(+0.55%)
Aug 22, 2023 339.24 339.58 337.05 337.44 2,862,312 -1.68(-0.50%)
Aug 21, 2023 339.74 340.15 336.97 339.12 3,228,261 -0.44(-0.13%)
Aug 18, 2023 337.43 340.34 337.16 339.56 3,583,098 +0.56(+0.17%)
Aug 17, 2023 342.82 343.18 338.76 339.00 4,884,703 -2.66(-0.78%)
Aug 16, 2023 343.17 345.35 341.60 341.66 3,646,990 -1.81(-0.53%)
Aug 15, 2023 345.49 345.84 343.05 343.47 2,868,139 -3.54(-1.02%)
Aug 14, 2023 346.53 347.29 345.59 347.01 3,189,318 +0.21(+0.06%)
Aug 11, 2023 345.02 347.51 344.45 346.80 2,649,095 +1.09(+0.32%)
Aug 10, 2023 346.95 349.67 345.02 345.71 4,239,876 +0.60(+0.17%)
Aug 09, 2023 346.67 347.46 344.38 345.11 2,923,135 -1.71(-0.49%)
Aug 08, 2023 346.23 347.14 343.77 346.82 3,085,579 -1.57(-0.45%)
Aug 07, 2023 345.86 348.64 345.70 348.39 2,433,220 +3.90(+1.13%)
Aug 04, 2023 346.92 348.73 344.04 344.49 4,345,701 -1.32(-0.38%)
Aug 03, 2023 345.42 347.18 344.95 345.81 3,368,092 -0.74(-0.21%)
Aug 02, 2023 348.25 348.96 345.93 346.54 5,153,700 -3.40(-0.97%)
Aug 01, 2023 349.03 350.44 348.90 349.94 2,633,262 +0.62(+0.18%)
Jul 31, 2023 348.34 349.33 347.97 349.32 2,243,003 +1.07(+0.31%)
Jul 28, 2023 348.28 349.31 347.22 348.25 3,277,208 +1.68(+0.48%)
Jul 27, 2023 349.61 350.10 345.86 346.57 4,958,198 -2.44(-0.70%)
Jul 26, 2023 346.94 350.02 346.92 349.01 3,134,203 +0.91(+0.26%)
Jul 25, 2023 347.59 348.94 347.34 348.10 2,589,985 +0.25(+0.07%)
Jul 24, 2023 346.51 348.34 346.34 347.85 3,127,312 +1.90(+0.55%)
Jul 21, 2023 346.61 347.11 345.53 345.95 3,024,798 -0.02(-0.01%)
Jul 20, 2023 345.01 347.41 344.92 345.98 4,639,358 +1.71(+0.50%)
Jul 19, 2023 343.98 346.00 343.98 344.27 5,966,798 +1.09(+0.32%)
Jul 18, 2023 339.32 343.50 338.93 343.18 4,704,802 +3.66(+1.08%)
Jul 17, 2023 338.25 340.35 337.92 339.52 2,914,516 +0.67(+0.20%)
Jul 14, 2023 339.38 339.59 338.20 338.85 3,354,976 +1.23(+0.36%)
Jul 13, 2023 338.04 338.56 337.41 337.62 2,514,526 +0.28(+0.08%)
Jul 12, 2023 338.59 339.57 336.87 337.34 4,217,266 +0.97(+0.29%)
Jul 11, 2023 334.50 336.64 333.73 336.37 2,526,821 +3.00(+0.90%)
Jul 10, 2023 331.22 333.43 331.00 333.36 2,607,312 +2.11(+0.64%)
Jul 07, 2023 331.78 334.17 331.02 331.25 2,905,442 -1.77(-0.53%)
Jul 06, 2023 334.01 334.63 331.52 333.02 3,811,149 -3.52(-1.04%)
Jul 05, 2023 336.11 337.45 335.98 336.53 2,768,607 -1.24(-0.37%)
Jul 03, 2023 336.72 338.22 336.50 337.77 1,730,097 +0.22(+0.06%)
Jun 30, 2023 336.94 338.27 336.48 337.55 3,083,932 +2.64(+0.79%)
Jun 29, 2023 332.21 335.14 331.92 334.91 2,954,727 +2.48(+0.75%)
Jun 28, 2023 332.53 332.73 331.25 332.43 2,346,938 -0.59(-0.18%)
Jun 27, 2023 330.93 333.43 330.93 333.02 1,810,424 +2.05(+0.62%)
Jun 26, 2023 330.63 331.89 329.80 330.97 2,344,031 -0.02(-0.01%)
Jun 23, 2023 330.95 332.00 330.06 330.99 3,791,072 -2.14(-0.64%)
Jun 22, 2023 332.73 333.70 332.05 333.13 2,656,374 -0.09(-0.03%)
Jun 21, 2023 333.40 334.67 332.48 333.21 3,105,120 -1.01(-0.30%)
Jun 20, 2023 335.05 335.36 332.79 334.23 3,606,069 -2.44(-0.73%)
Jun 16, 2023 339.03 339.40 336.45 336.67 5,680,787 -1.02(-0.30%)
Jun 15, 2023 333.37 338.49 333.20 337.69 4,818,063 +4.26(+1.28%)
Jun 14, 2023 334.38 335.02 331.40 333.44 3,843,412 -2.15(-0.64%)
Jun 13, 2023 334.73 336.58 334.59 335.59 3,320,263 +1.42(+0.42%)
Jun 12, 2023 332.77 334.30 332.27 334.17 2,081,529 +1.86(+0.56%)
Jun 09, 2023 331.62 333.28 331.38 332.31 3,231,264 +0.45(+0.14%)
Jun 08, 2023 330.31 332.30 329.84 331.86 2,783,295 +1.61(+0.49%)
Jun 07, 2023 329.63 330.59 329.04 330.25 2,795,844 +0.98(+0.30%)
Jun 06, 2023 329.13 329.83 327.61 329.27 2,883,531 +0.04(+0.01%)
Jun 05, 2023 331.27 331.53 329.07 329.23 4,036,275 -1.90(-0.57%)
Jun 02, 2023 326.40 331.55 326.27 331.13 5,701,738 +6.98(+2.15%)
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.