DIA

SPDR DJ Industrial Avera... Historical Data

DIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 303.14 8.35 2.83% 298.61 303.18 298.4408 4,060,992
Oct 03 2022 294.79 7.49 2.61% 290.555 296.37 289.47 3,414,189
Sep 30 2022 287.30 -4.91 -1.68% 291.21 293.46 287.04 3,821,145
Sep 29 2022 292.21 -4.52 -1.52% 294.77 294.85 289.85 3,264,331
Sep 28 2022 296.73 5.43 1.86% 292.35 298.0272 291.05 3,959,324
Sep 27 2022 291.30 -1.42 -0.49% 294.78 296.53 289.50 3,884,782
Sep 26 2022 292.72 -3.14 -1.06% 294.60 296.24 291.495 4,161,423
Sep 23 2022 295.86 -4.66 -1.55% 297.82 298.00 292.395 4,844,195
Sep 22 2022 300.52 -1.29 -0.43% 301.56 302.97 299.89 3,385,385
Sep 21 2022 301.81 -5.21 -1.7% 308.52 310.27 301.72 4,994,620
Sep 20 2022 307.02 -3.13 -1.01% 307.69 307.99 304.58 2,757,893
Sep 19 2022 310.15 2.10 0.68% 305.37 310.19 305.29 2,663,342
Sep 16 2022 308.05 -2.31 -0.74% 305.96 308.58 305.35 4,001,703
Sep 15 2022 310.36 -1.70 -0.54% 311.63 313.52 309.53 3,282,568
Sep 14 2022 312.06 0.33 0.11% 312.36 313.48 309.53 2,817,610
Sep 13 2022 311.73 -12.84 -3.96% 318.80 319.59 310.83 4,296,932
Sep 12 2022 324.57 2.29 0.71% 323.29 325.68 323.21 2,483,100
Sep 09 2022 322.28 4.04 1.27% 320.08 322.94 319.5001 2,398,455
Sep 08 2022 318.24 1.91 0.6% 314.69 318.40 313.68 3,299,725
Sep 07 2022 316.33 4.13 1.32% 311.64 316.94 311.45 2,495,930
Sep 06 2022 312.20 -1.56 -0.5% 314.55 315.20 310.93 3,302,461
Sep 05 2022 313.76 0.00 +0.00% 319.7699 320.745 312.31 0
Sep 02 2022 313.76 -3.30 -1.04% 319.7699 320.745 312.31 3,775,695
Sep 01 2022 317.06 1.41 0.45% 314.29 317.25 312.70 3,223,768
Aug 31 2022 315.65 -2.39 -0.75% 318.46 320.17 315.60 2,931,137
Aug 30 2022 318.04 -3.06 -0.95% 322.09 322.17 316.57 2,922,645
Aug 29 2022 321.10 -1.83 -0.57% 320.54 323.33 319.75 2,894,425
Aug 26 2022 322.93 -10.22 -3.07% 333.49 333.67 322.82 4,183,275
Aug 25 2022 333.15 3.29 1.0% 330.09 333.15 329.00 2,446,720
Aug 24 2022 329.86 0.75 0.23% 328.93 331.03 328.33 2,543,500
Aug 23 2022 329.11 -1.65 -0.5% 330.31 331.45 328.64 2,793,461
Aug 22 2022 330.76 -6.28 -1.86% 333.11 333.52 330.16 2,642,263
Aug 19 2022 337.04 -3.54 -1.04% 338.35 338.66 336.26 2,009,759
Aug 18 2022 340.58 0.38 0.11% 340.20 341.00 338.97 1,828,076
Aug 17 2022 340.20 -1.54 -0.45% 339.67 342.06 338.7034 2,942,488
Aug 16 2022 341.74 2.37 0.7% 338.82 343.09 338.75 3,848,134
Aug 15 2022 339.37 1.54 0.46% 336.11 339.85 336.06 1,905,192
Aug 12 2022 337.83 4.12 1.23% 334.80 337.92 334.19 2,605,526
Aug 11 2022 333.71 0.51 0.15% 335.82 336.80 333.18 2,399,682
Aug 10 2022 333.20 5.29 1.61% 332.5973 333.83 331.9627 2,927,112
Aug 09 2022 327.91 -0.51 -0.16% 328.28 328.94 327.19 1,609,859
Aug 08 2022 328.42 0.45 0.14% 329.81 331.12 327.71 2,515,715
Aug 05 2022 327.97 0.61 0.19% 325.07 328.19 324.9298 2,671,366
Aug 04 2022 327.36 -0.80 -0.24% 327.69 328.36 326.55 2,603,034
Aug 03 2022 328.16 4.12 1.27% 325.70 329.14 325.14 2,532,252
Aug 02 2022 324.04 -4.00 -1.22% 326.97 327.78 323.90 5,437,940
Aug 01 2022 328.04 -0.62 -0.19% 326.91 329.72 326.45 2,744,337
Jul 29 2022 328.66 3.43 1.05% 325.5201 329.27 324.9231 3,159,818
Jul 28 2022 325.23 3.22 1.0% 322.45 326.12 319.81 2,677,141
Jul 27 2022 322.01 4.47 1.41% 318.88 323.44 318.04 3,326,085
Jul 26 2022 317.54 -2.42 -0.76% 318.89 319.48 317.10 2,061,005
Jul 25 2022 319.96 0.90 0.28% 320.07 320.39 318.25 3,956,769
Jul 22 2022 319.06 -1.35 -0.42% 321.76 322.20 317.34 3,210,515
Jul 21 2022 320.41 1.67 0.52% 317.63 320.46 315.38 2,141,440
Jul 20 2022 318.74 0.63 0.2% 318.24 319.43 316.45 3,237,274
Jul 19 2022 318.11 7.46 2.4% 313.07 318.40 312.66 2,957,622
Jul 18 2022 310.65 -2.01 -0.64% 315.76 316.35 309.73 2,334,026
Jul 15 2022 312.66 6.26 2.04% 310.81 312.78 309.15 2,980,492
Jul 14 2022 306.40 -1.35 -0.44% 302.66 306.86 301.47 2,866,391
Jul 13 2022 307.75 -2.22 -0.72% 306.19 309.94 305.11 3,428,235
Jul 12 2022 309.97 -1.73 -0.56% 310.56 313.55 308.60 2,775,052
Jul 11 2022 311.70 -1.76 -0.56% 311.66 313.74 311.17 2,619,873
Jul 08 2022 313.46 -0.49 -0.16% 313.50 315.14 312.17 2,082,335
Jul 07 2022 313.95 3.54 1.14% 312.54 314.27 311.6112 2,166,023


Your Recent History
AMEX
DIA
SPDR DJ In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now