Skip to main content

Dow Industrials SPDR (NY: DIA )

420.80 +1.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 420.51 421.28 418.71 420.80 1,872,631 +1.19(+0.28%)
Oct 07, 2024 422.11 422.93 418.26 419.61 2,632,214 -3.80(-0.90%)
Oct 04, 2024 422.37 423.61 419.66 423.41 2,520,462 +3.43(+0.82%)
Oct 03, 2024 420.34 421.12 418.28 419.98 2,531,760 -1.93(-0.46%)
Oct 02, 2024 421.83 422.50 419.58 421.91 2,598,367 +0.41(+0.10%)
Oct 01, 2024 422.42 423.15 419.29 421.50 5,100,177 -1.62(-0.38%)
Sep 30, 2024 422.42 423.30 419.08 423.12 3,822,695 +0.17(+0.04%)
Sep 27, 2024 422.59 426.20 422.24 422.95 3,667,683 +1.33(+0.32%)
Sep 26, 2024 421.24 422.12 420.20 421.62 2,701,945 +2.50(+0.60%)
Sep 25, 2024 422.44 422.94 418.38 419.12 2,045,812 -3.01(-0.71%)
Sep 24, 2024 421.67 422.65 420.38 422.13 2,790,013 +1.02(+0.24%)
Sep 23, 2024 421.12 421.70 420.00 421.11 2,318,361 +0.54(+0.13%)
Sep 20, 2024 419.38 421.30 418.50 420.57 2,902,184 +0.41(+0.10%)
Sep 19, 2024 420.73 421.53 418.14 420.16 4,156,440 +5.20(+1.25%)
Sep 18, 2024 416.26 419.75 414.32 414.96 3,173,239 -1.07(-0.26%)
Sep 17, 2024 417.05 418.25 414.58 416.02 2,569,077 -0.12(-0.03%)
Sep 16, 2024 415.22 417.31 414.42 416.14 3,892,038 +2.43(+0.59%)
Sep 13, 2024 411.37 415.08 411.13 413.71 5,275,957 +2.96(+0.72%)
Sep 12, 2024 408.49 410.78 406.27 410.75 3,141,583 +2.69(+0.66%)
Sep 11, 2024 405.94 408.72 399.62 408.06 3,142,931 +1.01(+0.25%)
Sep 10, 2024 408.88 408.92 403.77 407.05 1,976,456 -0.79(-0.19%)
Sep 09, 2024 406.15 409.67 404.91 407.84 3,034,435 +4.57(+1.13%)
Sep 06, 2024 407.75 409.78 402.58 403.27 3,360,958 -3.98(-0.98%)
Sep 05, 2024 410.12 410.44 404.78 407.25 2,238,225 -1.95(-0.48%)
Sep 04, 2024 408.76 411.33 408.02 409.20 2,137,463 +0.17(+0.04%)
Sep 03, 2024 412.96 413.95 407.41 409.04 3,764,940 -5.94(-1.43%)
Aug 30, 2024 413.28 415.32 410.90 414.98 2,290,551 +2.29(+0.56%)
Aug 29, 2024 413.14 415.07 410.08 412.68 5,039,294 +2.56(+0.62%)
Aug 28, 2024 411.44 412.70 407.50 410.12 2,735,261 -1.54(-0.38%)
Aug 27, 2024 411.07 411.85 410.14 411.67 1,714,744 +0.17(+0.04%)
Aug 26, 2024 411.42 413.29 410.43 411.50 3,153,914 +0.89(+0.22%)
Aug 23, 2024 408.08 411.10 407.35 410.61 3,829,639 +4.34(+1.07%)
Aug 22, 2024 408.49 409.28 404.82 406.27 2,359,596 -1.51(-0.37%)
Aug 21, 2024 408.11 408.78 406.38 407.78 1,442,502 +0.43(+0.11%)
Aug 20, 2024 407.41 408.14 406.57 407.35 2,005,111 -0.55(-0.13%)
Aug 19, 2024 406.15 408.11 406.05 407.90 2,018,133 +2.36(+0.58%)
Aug 16, 2024 403.83 406.16 403.40 405.54 2,797,479 +1.18(+0.29%)
Aug 15, 2024 403.22 404.61 401.66 404.35 3,777,355 +5.77(+1.45%)
Aug 14, 2024 396.24 399.37 396.01 398.58 5,257,954 +2.29(+0.58%)
Aug 13, 2024 393.58 396.63 392.59 396.29 3,523,006 +4.00(+1.02%)
Aug 12, 2024 394.46 394.55 391.13 392.29 1,907,733 -1.37(-0.35%)
Aug 09, 2024 392.70 395.00 390.94 393.66 3,392,988 +0.63(+0.16%)
Aug 08, 2024 388.04 393.65 387.77 393.04 3,004,400 +6.73(+1.74%)
Aug 07, 2024 391.15 393.30 385.82 386.31 3,980,423 -2.18(-0.56%)
Aug 06, 2024 386.10 393.04 384.81 388.49 4,071,276 +3.14(+0.81%)
Aug 05, 2024 385.06 388.83 383.48 385.35 8,709,508 -10.28(-2.60%)
Aug 02, 2024 398.42 398.87 392.08 395.63 4,864,459 -6.08(-1.51%)
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.