Skip to main content

Dow Industrials SPDR (NY: DIA )

389.57 -1.45 (-0.37%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 281.62 283.80 277.59 277.84 3,957,453 -4.75(-1.68%)
Sep 29, 2022 285.07 285.14 280.31 282.59 3,463,185 -4.37(-1.52%)
Sep 28, 2022 282.73 288.22 281.47 286.96 4,129,561 +5.25(+1.86%)
Sep 27, 2022 285.08 286.77 279.97 281.71 4,015,901 -1.37(-0.49%)
Sep 26, 2022 284.90 286.49 281.90 283.08 4,305,768 -3.04(-1.06%)
Sep 23, 2022 288.02 288.19 282.77 286.12 5,117,811 -4.51(-1.55%)
Sep 22, 2022 291.63 293.00 290.02 290.63 3,610,290 -1.25(-0.43%)
Sep 21, 2022 298.37 300.06 291.80 291.88 5,282,959 -5.04(-1.70%)
Sep 20, 2022 297.56 297.85 294.55 296.91 2,916,555 -3.03(-1.01%)
Sep 19, 2022 295.32 299.98 295.24 299.94 2,821,303 +2.03(+0.68%)
Sep 16, 2022 295.89 298.42 295.30 297.91 4,209,559 -1.44(-0.48%)
Sep 15, 2022 300.57 302.40 298.55 299.35 3,404,922 -1.64(-0.54%)
Sep 14, 2022 301.28 302.36 298.55 300.99 2,972,384 +0.32(+0.11%)
Sep 13, 2022 307.49 308.25 299.80 300.67 4,457,057 -12.38(-3.96%)
Sep 12, 2022 311.82 314.12 311.74 313.05 2,574,751 +2.21(+0.71%)
Sep 09, 2022 308.72 311.48 308.16 310.85 2,570,466 +3.90(+1.27%)
Sep 08, 2022 303.52 307.10 302.55 306.95 3,421,294 +1.84(+0.60%)
Sep 07, 2022 300.58 305.69 300.40 305.11 2,610,666 +3.98(+1.32%)
Sep 06, 2022 303.39 304.02 299.90 301.12 3,441,977 -1.50(-0.50%)
Sep 02, 2022 308.42 309.37 301.23 302.63 3,966,986 -3.18(-1.04%)
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.