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
)
395.18
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2022
282.67
284.86
278.63
278.88
3,942,763
-4.77(-1.68%)
Sep 29, 2022
286.13
286.21
281.35
283.64
3,450,330
-4.39(-1.52%)
Sep 28, 2022
283.78
289.29
282.52
288.03
4,114,232
+5.27(+1.86%)
Sep 27, 2022
286.14
287.84
281.01
282.76
4,000,994
-1.38(-0.48%)
Sep 26, 2022
285.96
287.56
282.95
284.14
4,289,785
-3.05(-1.06%)
Sep 23, 2022
289.09
289.26
283.82
287.19
5,098,814
-4.52(-1.55%)
Sep 22, 2022
292.72
294.09
291.10
291.71
3,596,889
-1.25(-0.43%)
Sep 21, 2022
299.48
301.18
292.88
292.96
5,263,349
-5.06(-1.70%)
Sep 20, 2022
298.67
298.96
295.65
298.02
2,905,729
-3.04(-1.01%)
Sep 19, 2022
296.42
301.10
296.34
301.06
2,810,830
+2.04(+0.68%)
Sep 16, 2022
296.99
299.53
296.40
299.02
4,193,934
-1.44(-0.48%)
Sep 15, 2022
301.69
303.52
299.66
300.46
3,392,283
-1.65(-0.54%)
Sep 14, 2022
302.40
303.48
299.66
302.11
2,961,350
+0.32(+0.11%)
Sep 13, 2022
308.63
309.40
300.92
301.79
4,440,513
-12.43(-3.96%)
Sep 12, 2022
312.98
315.30
312.90
314.22
2,565,194
+2.22(+0.71%)
Sep 09, 2022
309.87
312.64
309.31
312.00
2,560,925
+3.91(+1.27%)
Sep 08, 2022
304.65
308.25
303.68
308.09
3,408,594
+1.85(+0.60%)
Sep 07, 2022
301.70
306.83
301.52
306.24
2,600,975
+4.00(+1.32%)
Sep 06, 2022
304.52
305.15
301.01
302.25
3,429,200
-1.51(-0.50%)
Sep 02, 2022
309.57
310.52
302.35
303.75
3,952,260
-3.19(-1.04%)
Sep 01, 2022
304.27
307.13
302.73
306.95
3,333,201
+1.37(+0.45%)
Aug 31, 2022
308.31
309.96
305.54
305.58
3,073,193
-2.31(-0.75%)
Aug 30, 2022
311.82
311.90
306.48
307.90
3,021,368
-2.96(-0.95%)
Aug 29, 2022
310.32
313.02
309.55
310.86
2,990,222
-1.77(-0.57%)
Aug 26, 2022
322.86
323.03
312.53
312.63
4,329,092
-9.89(-3.07%)
Aug 25, 2022
319.56
322.53
318.51
322.53
2,585,242
+3.19(+1.00%)
Aug 24, 2022
318.44
320.47
317.86
319.34
2,663,017
+0.73(+0.23%)
Aug 23, 2022
319.78
320.88
318.16
318.62
2,991,415
-1.60(-0.50%)
Aug 22, 2022
322.49
322.88
319.63
320.21
2,771,648
-6.08(-1.86%)
Aug 19, 2022
327.56
327.86
325.54
326.29
2,076,549
-2.79(-0.85%)
Aug 18, 2022
328.72
329.49
327.53
329.08
1,942,121
+0.37(+0.11%)
Aug 17, 2022
328.20
330.51
327.27
328.72
3,059,668
-1.49(-0.45%)
Aug 16, 2022
327.38
331.51
327.32
330.20
4,031,876
+2.29(+0.70%)
Aug 15, 2022
324.76
328.38
324.72
327.92
2,003,090
+1.49(+0.46%)
Aug 12, 2022
323.50
326.51
322.91
326.43
2,697,928
+3.98(+1.23%)
Aug 11, 2022
324.49
325.43
321.93
322.45
2,483,921
+0.49(+0.15%)
Aug 10, 2022
321.37
322.56
320.76
321.95
3,034,108
+5.11(+1.61%)
Aug 09, 2022
317.20
317.84
316.15
316.84
1,710,735
-0.49(-0.16%)
Aug 08, 2022
318.68
319.94
316.65
317.33
2,617,678
+0.44(+0.14%)
Aug 05, 2022
314.10
317.11
313.96
316.90
2,765,792
+0.59(+0.19%)
Aug 04, 2022
316.63
317.28
315.53
316.31
2,696,133
-0.77(-0.24%)
Aug 03, 2022
314.71
318.03
314.17
317.08
2,653,203
+3.98(+1.27%)
Aug 02, 2022
315.93
316.72
312.97
313.10
5,666,767
-3.87(-1.22%)
Aug 01, 2022
315.88
318.59
315.43
316.97
2,840,897
-0.60(-0.19%)
Jul 29, 2022
314.53
318.16
313.96
317.57
3,338,312
+3.31(+1.05%)
Jul 28, 2022
311.57
315.11
309.02
314.25
2,779,895
+3.11(+1.00%)
Jul 27, 2022
308.12
312.52
307.31
311.14
3,449,900
+4.32(+1.41%)
Jul 26, 2022
308.13
308.70
306.40
306.82
2,174,034
-2.34(-0.76%)
Jul 25, 2022
309.27
309.58
307.51
309.16
4,137,385
+0.87(+0.28%)
Jul 22, 2022
310.90
311.32
306.63
308.29
3,378,117
-1.30(-0.42%)
Jul 21, 2022
306.91
309.62
304.74
309.60
2,233,800
+1.61(+0.52%)
Jul 20, 2022
307.50
308.65
305.77
307.98
3,353,681
+0.61(+0.20%)
Jul 19, 2022
302.50
307.65
302.11
307.37
3,103,494
+7.21(+2.40%)
Jul 18, 2022
305.10
305.67
299.28
300.17
2,425,420
-1.94(-0.64%)
Jul 15, 2022
300.32
302.22
298.71
302.11
3,133,299
+6.17(+2.09%)
Jul 14, 2022
292.32
296.38
291.17
295.93
2,994,307
-1.30(-0.44%)
Jul 13, 2022
295.73
299.35
294.69
297.24
3,602,398
-2.14(-0.72%)
Jul 12, 2022
299.95
302.84
298.07
299.38
2,904,264
-1.67(-0.56%)
Jul 11, 2022
301.01
303.02
300.54
301.05
2,723,998
-1.70(-0.56%)
Jul 08, 2022
302.79
304.38
301.51
302.75
2,168,337
-0.47(-0.16%)
Jul 07, 2022
301.86
303.54
300.97
303.23
2,346,455
+3.42(+1.14%)
Jul 06, 2022
299.41
301.62
297.42
299.81
2,580,194
+0.68(+0.23%)
Jul 05, 2022
296.13
299.18
293.21
299.13
3,891,656
-1.10(-0.37%)
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
.