Skip to main content

Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 265.31 265.38 263.11 263.47 4,380,525 -2.24(-0.84%)
Aug 28, 2020 265.28 266.41 264.14 265.72 2,929,948 +1.54(+0.58%)
Aug 27, 2020 263.62 265.48 262.92 264.18 3,702,114 +1.39(+0.53%)
Aug 26, 2020 261.93 262.85 260.96 262.79 2,854,689 +0.85(+0.33%)
Aug 25, 2020 263.43 263.43 260.45 261.93 3,606,326 -0.52(-0.20%)
Aug 24, 2020 261.10 262.52 259.94 262.45 2,826,922 +3.60(+1.39%)
Aug 21, 2020 256.76 259.14 256.60 258.85 2,806,514 +1.88(+0.73%)
Aug 20, 2020 255.28 257.41 255.12 256.97 2,224,157 +0.41(+0.16%)
Aug 19, 2020 257.72 258.70 256.14 256.56 3,640,782 -0.71(-0.28%)
Aug 18, 2020 258.11 258.36 256.27 257.28 1,811,846 -0.69(-0.27%)
Aug 17, 2020 259.07 259.17 257.56 257.97 2,631,964 -0.79(-0.30%)
Aug 14, 2020 257.31 259.09 257.00 258.76 2,429,731 +0.35(+0.14%)
Aug 13, 2020 258.14 259.15 257.30 258.41 1,802,110 -0.57(-0.22%)
Aug 12, 2020 258.79 259.63 257.76 258.98 2,864,100 +2.63(+1.03%)
Aug 11, 2020 259.77 260.59 255.68 256.34 4,908,294 -0.88(-0.34%)
Aug 10, 2020 254.79 257.35 254.76 257.22 2,501,964 +3.25(+1.28%)
Aug 07, 2020 252.68 254.15 251.98 253.97 2,499,152 +0.67(+0.26%)
Aug 06, 2020 251.20 253.42 251.15 253.30 2,100,231 +1.76(+0.70%)
Aug 05, 2020 249.69 251.79 249.60 251.54 2,304,614 +3.28(+1.32%)
Aug 04, 2020 246.26 248.23 246.02 248.26 2,062,254 +1.60(+0.65%)
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.