Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Industrials SPDR
(NY:
DIA
)
420.57
+0.41 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
306.77
308.42
304.01
304.06
3,088,596
-2.30(-0.75%)
Aug 30, 2022
310.26
310.34
304.95
306.36
3,036,512
-2.95(-0.95%)
Aug 29, 2022
308.77
311.46
308.01
309.31
3,005,210
-1.76(-0.57%)
Aug 26, 2022
321.25
321.42
310.97
311.07
4,350,790
-9.85(-3.07%)
Aug 25, 2022
317.97
320.92
316.92
320.92
2,598,200
+3.17(+1.00%)
Aug 24, 2022
316.85
318.88
316.27
317.75
2,676,365
+0.72(+0.23%)
Aug 23, 2022
318.18
319.28
316.57
317.03
3,006,409
-1.59(-0.50%)
Aug 22, 2022
320.88
321.27
318.04
318.62
2,785,541
-6.05(-1.86%)
Aug 19, 2022
325.93
326.23
323.91
324.67
2,086,957
-2.78(-0.85%)
Aug 18, 2022
327.08
327.85
325.89
327.44
1,951,855
+0.37(+0.11%)
Aug 17, 2022
326.57
328.87
325.64
327.08
3,075,003
-1.48(-0.45%)
Aug 16, 2022
325.75
329.86
325.68
328.56
4,052,084
+2.28(+0.70%)
Aug 15, 2022
323.15
326.74
323.10
326.28
2,013,130
+1.48(+0.46%)
Aug 12, 2022
321.89
324.89
321.30
324.80
2,711,450
+3.96(+1.23%)
Aug 11, 2022
322.87
323.81
320.33
320.84
2,496,370
+0.49(+0.15%)
Aug 10, 2022
319.77
320.95
319.16
320.35
3,049,315
+5.09(+1.61%)
Aug 09, 2022
315.62
316.25
314.57
315.26
1,719,309
-0.49(-0.16%)
Aug 08, 2022
317.09
318.35
315.07
315.75
2,630,798
+0.43(+0.14%)
Aug 05, 2022
312.53
315.53
312.40
315.32
2,779,654
+0.59(+0.19%)
Aug 04, 2022
315.05
315.69
313.95
314.73
2,709,646
-0.77(-0.24%)
Aug 03, 2022
313.14
316.44
312.60
315.50
2,666,501
+3.96(+1.27%)
Aug 02, 2022
314.36
315.14
311.41
311.54
5,695,169
-3.85(-1.22%)
Aug 01, 2022
314.30
317.00
313.86
315.39
2,855,136
-0.60(-0.19%)
Jul 29, 2022
312.96
316.57
312.39
315.98
3,355,044
+3.30(+1.05%)
Jul 28, 2022
310.01
313.54
307.47
312.69
2,793,828
+3.10(+1.00%)
Jul 27, 2022
306.58
310.96
305.77
309.59
3,467,192
+4.30(+1.41%)
Jul 26, 2022
306.59
307.16
304.87
305.29
2,184,931
-2.33(-0.76%)
Jul 25, 2022
307.72
308.03
305.98
307.62
4,158,122
+0.87(+0.28%)
Jul 22, 2022
309.35
309.77
305.10
306.75
3,395,048
-1.30(-0.42%)
Jul 21, 2022
305.38
308.08
303.21
308.05
2,244,996
+1.60(+0.52%)
Jul 20, 2022
305.96
307.11
304.24
306.45
3,370,490
+0.61(+0.20%)
Jul 19, 2022
300.99
306.12
300.60
305.84
3,119,049
+7.17(+2.40%)
Jul 18, 2022
303.58
304.15
297.78
298.67
2,437,577
-1.93(-0.64%)
Jul 15, 2022
298.82
300.72
297.23
300.60
3,149,004
+6.14(+2.09%)
Jul 14, 2022
290.86
294.90
289.72
294.46
3,009,310
-1.30(-0.44%)
Jul 13, 2022
294.26
297.86
293.22
295.76
3,620,448
-2.13(-0.72%)
Jul 12, 2022
298.46
301.33
296.58
297.89
2,918,816
-1.66(-0.56%)
Jul 11, 2022
299.51
301.51
299.04
299.55
2,737,646
-1.69(-0.56%)
Jul 08, 2022
301.28
302.86
300.00
301.24
2,179,201
-0.47(-0.16%)
Jul 07, 2022
300.36
302.02
299.47
301.71
2,358,212
+3.40(+1.14%)
Jul 06, 2022
297.92
300.12
295.94
298.31
2,593,122
+0.67(+0.23%)
Jul 05, 2022
294.65
297.69
291.75
297.64
3,911,155
-1.10(-0.37%)
Jul 01, 2022
295.42
299.18
292.89
298.74
3,449,451
+2.91(+0.98%)
Jun 30, 2022
294.80
297.75
292.39
295.82
4,278,557
-2.14(-0.72%)
Jun 29, 2022
298.30
299.34
296.79
297.97
2,555,477
+0.68(+0.23%)
Jun 28, 2022
303.68
306.33
297.18
297.28
3,150,934
-4.82(-1.60%)
Jun 27, 2022
303.11
303.58
301.17
302.11
1,972,769
-0.63(-0.21%)
Jun 24, 2022
297.15
302.84
297.07
302.74
3,449,235
+7.96(+2.70%)
Jun 23, 2022
293.76
295.09
290.98
294.79
3,726,512
+2.05(+0.70%)
Jun 22, 2022
289.78
295.69
289.59
292.74
6,611,723
-0.65(-0.22%)
Jun 21, 2022
291.27
294.53
290.83
293.39
3,376,309
+6.31(+2.20%)
Jun 17, 2022
286.64
289.83
284.84
287.08
4,930,112
-0.47(-0.16%)
Jun 16, 2022
288.96
289.23
285.75
287.55
5,149,301
-7.03(-2.39%)
Jun 15, 2022
293.78
297.88
289.81
294.57
7,362,519
+2.81(+0.96%)
Jun 14, 2022
293.98
294.76
289.49
291.77
3,879,808
-1.23(-0.42%)
Jun 13, 2022
294.83
296.87
291.63
292.99
6,582,979
-8.43(-2.80%)
Jun 10, 2022
305.20
305.64
301.37
301.42
4,760,130
-8.27(-2.67%)
Jun 09, 2022
314.64
316.40
309.73
309.69
2,696,912
-6.12(-1.94%)
Jun 08, 2022
316.94
318.25
315.03
315.81
2,119,561
-2.68(-0.84%)
Jun 07, 2022
313.36
318.77
313.36
318.49
2,526,094
+2.61(+0.83%)
Jun 06, 2022
317.93
319.03
315.00
315.88
2,040,990
+0.10(+0.03%)
Jun 03, 2022
316.28
318.07
315.19
315.78
4,329,173
-3.28(-1.03%)
Jun 02, 2022
315.02
319.07
311.96
319.06
3,877,704
+4.23(+1.34%)
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
.