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

Dow Industrials SPDR (NY: DIA )

399.09 +0.47 (+0.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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, 2020 257.14 261.98 257.14 259.48 4,305,166 +2.88(+1.12%)
Sep 29, 2020 257.70 258.06 255.54 256.60 2,115,023 -1.38(-0.54%)
Sep 28, 2020 257.38 259.12 256.88 257.98 2,972,727 +3.93(+1.55%)
Sep 25, 2020 249.44 254.63 248.94 254.06 3,857,279 +3.37(+1.34%)
Sep 24, 2020 249.53 253.29 248.04 250.69 4,736,218 +0.49(+0.19%)
Sep 23, 2020 256.38 256.76 249.74 250.20 3,801,355 -4.89(-1.92%)
Sep 22, 2020 254.03 255.50 252.27 255.09 3,379,243 +1.28(+0.50%)
Sep 21, 2020 253.94 254.50 249.71 253.81 6,340,549 -4.75(-1.84%)
Sep 18, 2020 260.90 261.26 256.93 258.56 3,375,921 -2.23(-0.85%)
Sep 17, 2020 259.04 262.27 258.48 260.79 3,538,601 -1.36(-0.52%)
Sep 16, 2020 262.63 265.14 261.92 262.15 2,852,201 +0.42(+0.16%)
Sep 15, 2020 263.45 263.90 261.08 261.73 2,493,942 +0.05(+0.02%)
Sep 14, 2020 260.19 262.53 259.95 261.69 2,540,641 +3.21(+1.24%)
Sep 11, 2020 258.35 260.09 256.49 258.48 2,988,101 +1.21(+0.47%)
Sep 10, 2020 262.25 263.22 256.39 257.27 3,702,668 -3.79(-1.45%)
Sep 09, 2020 259.41 263.52 258.76 261.05 3,736,235 +4.13(+1.61%)
Sep 08, 2020 260.09 260.10 256.54 256.92 5,106,016 -5.92(-2.25%)
Sep 04, 2020 265.77 266.59 258.40 262.84 7,660,320 -1.47(-0.55%)
Sep 03, 2020 271.43 272.72 262.22 264.31 6,541,793 -7.34(-2.70%)
Sep 02, 2020 268.73 272.44 268.28 271.65 3,706,773 +4.12(+1.54%)
Sep 01, 2020 264.67 267.66 264.15 267.53 3,250,873 +2.34(+0.88%)
Aug 31, 2020 267.03 267.11 264.82 265.19 4,352,232 -2.26(-0.84%)
Aug 28, 2020 267.00 268.14 265.86 267.44 2,911,024 +1.55(+0.58%)
Aug 27, 2020 265.33 267.21 264.63 265.89 3,678,202 +1.40(+0.53%)
Aug 26, 2020 263.63 264.56 262.66 264.50 2,836,251 +0.86(+0.33%)
Aug 25, 2020 265.14 265.14 262.14 263.64 3,583,033 -0.52(-0.20%)
Aug 24, 2020 262.80 264.23 261.63 264.16 2,808,663 +3.63(+1.39%)
Aug 21, 2020 258.43 260.83 258.26 260.53 2,788,387 +1.89(+0.73%)
Aug 20, 2020 256.94 259.08 256.78 258.64 2,209,788 +0.41(+0.16%)
Aug 19, 2020 259.40 260.38 257.81 258.23 3,617,261 -0.72(-0.28%)
Aug 18, 2020 259.79 260.04 257.94 258.95 1,800,141 -0.70(-0.27%)
Aug 17, 2020 260.76 260.86 259.23 259.65 2,614,960 -0.79(-0.30%)
Aug 14, 2020 258.98 260.77 258.67 260.44 2,414,034 +0.35(+0.14%)
Aug 13, 2020 259.82 260.83 258.98 260.09 1,790,468 -0.58(-0.22%)
Aug 12, 2020 260.48 261.31 259.44 260.66 2,845,596 +2.65(+1.03%)
Aug 11, 2020 261.46 262.28 257.34 258.01 4,876,584 -0.88(-0.34%)
Aug 10, 2020 256.45 259.02 256.42 258.89 2,485,800 +3.28(+1.28%)
Aug 07, 2020 254.32 255.80 253.62 255.62 2,483,006 +0.67(+0.26%)
Aug 06, 2020 252.84 255.07 252.78 254.95 2,086,662 +1.77(+0.70%)
Aug 05, 2020 251.31 253.43 251.22 253.18 2,289,725 +3.30(+1.32%)
Aug 04, 2020 247.87 249.85 247.62 249.88 2,048,930 +1.61(+0.65%)
Aug 03, 2020 247.29 248.66 246.99 248.26 2,760,698 +2.21(+0.90%)
Jul 31, 2020 245.51 246.19 242.18 246.06 3,563,789 +1.00(+0.41%)
Jul 30, 2020 244.32 245.56 241.95 245.06 3,273,625 -2.07(-0.84%)
Jul 29, 2020 245.91 247.66 245.55 247.13 2,057,463 +1.46(+0.59%)
Jul 28, 2020 246.59 247.23 245.39 245.67 2,133,601 -1.88(-0.76%)
Jul 27, 2020 246.45 247.88 246.06 247.55 2,827,674 +1.17(+0.48%)
Jul 24, 2020 246.80 247.91 245.78 246.38 2,833,670 -1.86(-0.75%)
Jul 23, 2020 250.98 251.11 247.24 248.24 3,042,509 -3.06(-1.22%)
Jul 22, 2020 249.29 251.64 249.24 251.30 2,186,208 +1.53(+0.61%)
Jul 21, 2020 250.22 251.57 249.13 249.77 3,411,264 +1.41(+0.57%)
Jul 20, 2020 247.96 249.12 246.69 248.36 4,314,566 +0.08(+0.03%)
Jul 17, 2020 249.41 249.52 247.75 248.28 3,668,859 -0.48(-0.19%)
Jul 16, 2020 248.48 250.12 247.42 248.77 2,658,468 -1.34(-0.54%)
Jul 15, 2020 251.56 251.62 248.38 250.11 5,602,056 +2.16(+0.87%)
Jul 14, 2020 242.32 248.38 241.91 247.95 8,170,807 +5.16(+2.13%)
Jul 13, 2020 244.66 247.88 242.36 242.79 5,231,643 +0.21(+0.08%)
Jul 10, 2020 239.21 242.90 238.53 242.58 3,343,935 +3.33(+1.39%)
Jul 09, 2020 242.63 242.93 237.49 239.25 4,274,567 -3.78(-1.55%)
Jul 08, 2020 241.48 243.03 240.19 243.03 3,039,242 +2.10(+0.87%)
Jul 07, 2020 242.84 243.54 240.68 240.93 3,032,468 -3.68(-1.51%)
Jul 06, 2020 243.83 244.74 242.63 244.61 3,195,877 +4.26(+1.77%)
Jul 02, 2020 242.89 243.84 239.85 240.35 4,117,854 +1.03(+0.43%)
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.