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
)
390.64
-0.02 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
381.89
382.18
377.52
377.57
3,467,280
-5.66(-1.48%)
Apr 29, 2024
382.53
383.46
381.50
383.23
3,270,590
+1.49(+0.39%)
Apr 26, 2024
380.18
382.77
379.96
381.74
4,258,735
+1.39(+0.36%)
Apr 25, 2024
379.23
380.98
376.92
380.35
4,687,240
-3.51(-0.92%)
Apr 24, 2024
384.30
384.89
382.45
383.87
3,563,088
-0.58(-0.15%)
Apr 23, 2024
383.12
385.02
382.34
384.45
3,126,771
+2.65(+0.69%)
Apr 22, 2024
381.16
383.87
379.25
381.80
4,134,785
+2.57(+0.68%)
Apr 19, 2024
378.13
380.46
377.36
379.24
5,086,165
+2.16(+0.57%)
Apr 18, 2024
378.29
380.16
376.09
377.08
4,586,257
+0.39(+0.10%)
Apr 17, 2024
378.45
379.43
375.38
376.69
4,593,015
-0.53(-0.14%)
Apr 16, 2024
378.98
379.17
376.28
377.22
4,389,913
+0.67(+0.18%)
Apr 15, 2024
382.56
383.05
375.84
376.55
4,879,924
-2.56(-0.67%)
Apr 12, 2024
381.54
382.16
378.05
379.11
5,375,899
-4.66(-1.21%)
Apr 11, 2024
384.69
385.30
381.23
383.77
3,979,810
+0.03(+0.01%)
Apr 10, 2024
384.15
385.19
382.26
383.74
5,182,655
-4.32(-1.11%)
Apr 09, 2024
388.84
389.20
384.95
388.06
4,012,511
-0.26(-0.07%)
Apr 08, 2024
388.27
389.36
387.79
388.32
2,436,025
+0.24(+0.06%)
Apr 05, 2024
385.57
389.67
385.30
388.08
4,432,366
+2.83(+0.74%)
Apr 04, 2024
393.24
393.45
384.82
385.24
5,045,625
-5.23(-1.34%)
Apr 03, 2024
390.89
392.13
389.21
390.47
3,542,734
-0.37(-0.09%)
Apr 02, 2024
391.18
391.35
389.50
390.84
4,042,061
-3.69(-0.94%)
Apr 01, 2024
397.02
397.25
393.94
394.54
3,768,520
-2.42(-0.61%)
Mar 28, 2024
397.26
397.76
396.24
396.96
3,288,307
+0.20(+0.05%)
Mar 27, 2024
394.21
396.78
393.68
396.76
4,434,629
+4.70(+1.20%)
Mar 26, 2024
392.89
393.48
391.84
392.06
3,401,914
-0.10(-0.03%)
Mar 25, 2024
393.13
393.36
392.03
392.16
2,538,549
-1.58(-0.40%)
Mar 22, 2024
396.96
397.26
393.70
393.74
3,162,436
-3.21(-0.81%)
Mar 21, 2024
395.51
398.02
395.01
396.95
4,355,194
+2.75(+0.70%)
Mar 20, 2024
389.37
394.43
389.11
394.20
4,829,494
+4.08(+1.05%)
Mar 19, 2024
387.38
390.30
386.69
390.11
3,309,068
+3.16(+0.82%)
Mar 18, 2024
387.57
388.08
386.71
386.95
2,062,968
+0.73(+0.19%)
Mar 15, 2024
386.96
388.48
385.26
386.22
4,577,506
-2.13(-0.55%)
Mar 14, 2024
390.44
390.68
386.13
388.35
4,475,342
-1.15(-0.29%)
Mar 13, 2024
389.97
391.06
388.34
389.50
2,797,352
+0.43(+0.11%)
Mar 12, 2024
387.53
389.72
386.13
389.07
3,288,220
+2.36(+0.61%)
Mar 11, 2024
385.22
386.94
383.81
386.71
3,408,622
+0.43(+0.11%)
Mar 08, 2024
386.53
388.70
386.00
386.28
4,275,699
-0.46(-0.12%)
Mar 07, 2024
387.36
388.01
386.12
386.74
2,976,499
+1.27(+0.33%)
Mar 06, 2024
386.78
387.42
384.43
385.48
3,051,117
+0.99(+0.26%)
Mar 05, 2024
387.28
387.58
383.23
384.49
4,148,646
-4.02(-1.04%)
Mar 04, 2024
387.64
389.53
387.64
388.51
3,060,318
-1.07(-0.28%)
Mar 01, 2024
388.13
389.89
387.17
389.59
3,874,533
+1.35(+0.35%)
Feb 29, 2024
388.97
389.39
386.74
388.24
3,039,044
+0.35(+0.09%)
Feb 28, 2024
386.23
388.02
385.89
387.89
3,327,513
-0.06(-0.02%)
Feb 27, 2024
388.64
388.73
387.04
387.95
2,379,619
-1.05(-0.27%)
Feb 26, 2024
389.73
390.68
388.52
388.99
1,921,790
-0.57(-0.15%)
Feb 23, 2024
390.05
391.11
389.20
389.56
3,466,821
+0.74(+0.19%)
Feb 22, 2024
386.65
389.75
386.20
388.82
5,009,682
+4.47(+1.16%)
Feb 21, 2024
383.27
384.47
381.63
384.35
3,040,995
+0.36(+0.09%)
Feb 20, 2024
383.81
384.87
382.85
383.99
3,309,379
-0.50(-0.13%)
Feb 16, 2024
385.47
386.54
384.00
384.49
3,789,150
-1.44(-0.37%)
Feb 15, 2024
382.89
386.01
382.58
385.93
3,515,886
+3.94(+1.03%)
Feb 14, 2024
381.71
382.25
379.79
382.00
3,485,199
+1.46(+0.38%)
Feb 13, 2024
382.77
382.86
378.19
380.54
5,355,873
-5.26(-1.36%)
Feb 12, 2024
384.18
387.09
384.13
385.79
2,424,561
+1.38(+0.36%)
Feb 09, 2024
384.88
385.19
383.45
384.41
3,547,433
-0.63(-0.16%)
Feb 08, 2024
385.16
385.35
383.21
385.04
2,562,039
+0.68(+0.18%)
Feb 07, 2024
384.08
385.14
383.35
384.36
2,813,055
+1.58(+0.41%)
Feb 06, 2024
381.63
383.07
381.21
382.78
2,519,959
+1.49(+0.39%)
Feb 05, 2024
383.69
383.69
379.84
381.29
3,779,191
-2.82(-0.73%)
Feb 02, 2024
381.70
385.47
380.95
384.11
3,365,064
+1.31(+0.34%)
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
.