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

Dow Industrials SPDR (NY: DIA )

386.47 -10.66 (-2.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 5, 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 (%)
Aug 02, 2024 399.93 400.38 393.56 397.13 4,846,146 -6.10(-1.51%)
Aug 01, 2024 409.70 410.93 400.96 403.23 5,495,503 -5.26(-1.29%)
Jul 31, 2024 407.46 412.01 406.49 408.49 5,631,115 +1.08(+0.27%)
Jul 30, 2024 405.87 408.72 405.28 407.41 2,568,741 +1.90(+0.47%)
Jul 29, 2024 406.86 407.00 403.96 405.51 2,037,251 -0.46(-0.11%)
Jul 26, 2024 401.81 407.62 401.71 405.97 2,810,635 +6.48(+1.62%)
Jul 25, 2024 398.63 404.39 398.37 399.49 4,165,965 +0.82(+0.21%)
Jul 24, 2024 401.73 402.63 398.08 398.67 3,700,819 -4.82(-1.19%)
Jul 23, 2024 404.29 405.29 403.22 403.49 1,692,841 -0.66(-0.16%)
Jul 22, 2024 404.04 404.73 402.22 404.15 2,313,114 +1.20(+0.30%)
Jul 19, 2024 405.37 406.06 401.95 402.95 4,284,522 -3.58(-0.88%)
Jul 18, 2024 410.48 413.66 405.86 406.53 4,920,651 -5.21(-1.26%)
Jul 17, 2024 408.37 412.14 408.37 411.73 4,489,357 +2.27(+0.55%)
Jul 16, 2024 403.67 409.79 403.66 409.46 6,549,299 +7.30(+1.81%)
Jul 15, 2024 402.28 403.39 401.21 402.17 4,434,034 +2.04(+0.51%)
Jul 12, 2024 398.67 402.50 397.93 400.13 4,714,031 +2.69(+0.68%)
Jul 11, 2024 397.31 398.70 396.12 397.44 4,026,607 +0.37(+0.09%)
Jul 10, 2024 392.75 397.27 392.44 397.07 4,235,647 +4.32(+1.10%)
Jul 09, 2024 393.03 394.85 391.28 392.75 3,824,858 -0.52(-0.13%)
Jul 08, 2024 394.22 396.54 392.59 393.27 3,375,396 -0.24(-0.06%)
Jul 05, 2024 393.00 393.81 391.46 393.51 2,012,029 +0.87(+0.22%)
Jul 03, 2024 393.54 393.87 391.95 392.64 2,320,230 -0.46(-0.12%)
Jul 02, 2024 390.60 393.10 390.50 393.10 1,712,044 +1.83(+0.47%)
Jul 01, 2024 391.89 394.10 390.07 391.27 2,537,338 +0.33(+0.08%)
Jun 28, 2024 391.18 394.13 389.01 390.94 3,626,091 -0.43(-0.11%)
Jun 27, 2024 390.42 392.20 389.97 391.37 1,601,033 +0.32(+0.08%)
Jun 26, 2024 389.90 391.54 388.82 391.05 1,498,225 +0.22(+0.06%)
Jun 25, 2024 393.37 393.92 389.63 390.83 2,923,290 -2.96(-0.75%)
Jun 24, 2024 392.28 395.40 391.71 393.79 3,097,719 +2.64(+0.67%)
Jun 21, 2024 391.48 392.28 390.27 391.15 2,595,900 +0.14(+0.04%)
Jun 20, 2024 387.69 392.05 387.33 391.01 3,597,265 +2.92(+0.75%)
Jun 18, 2024 387.86 389.13 386.97 388.09 1,853,668 +0.56(+0.14%)
Jun 17, 2024 384.21 388.16 383.94 387.53 2,025,420 +2.11(+0.55%)
Jun 14, 2024 383.58 385.49 382.59 385.42 2,892,129 -0.42(-0.11%)
Jun 13, 2024 385.77 386.62 383.55 385.83 3,143,450 -0.81(-0.21%)
Jun 12, 2024 390.52 390.72 385.64 386.64 3,874,935 -0.28(-0.07%)
Jun 11, 2024 386.61 387.15 383.86 386.92 2,528,837 -1.32(-0.34%)
Jun 10, 2024 386.98 388.31 386.14 388.24 1,385,529 +0.80(+0.21%)
Jun 07, 2024 387.83 390.56 386.84 387.44 1,957,330 -0.84(-0.22%)
Jun 06, 2024 387.76 389.53 386.74 388.28 2,247,765 +0.80(+0.21%)
Jun 05, 2024 387.55 387.92 384.93 387.48 2,186,864 +1.02(+0.26%)
Jun 04, 2024 383.96 387.33 383.50 386.46 2,829,342 +1.27(+0.33%)
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.