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
)
386.77
+4.54 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2019
224.29
225.62
223.74
225.35
6,261,616
-0.05(-0.02%)
Jan 30, 2019
223.81
226.14
223.24
225.40
6,301,400
+4.03(+1.82%)
Jan 29, 2019
221.05
222.22
220.69
221.37
2,679,160
+0.55(+0.25%)
Jan 28, 2019
220.49
220.94
219.06
220.82
3,945,755
-2.06(-0.93%)
Jan 25, 2019
222.89
223.93
222.25
222.89
4,562,399
+1.73(+0.78%)
Jan 24, 2019
221.16
221.81
219.95
221.16
3,148,916
-0.22(-0.10%)
Jan 23, 2019
221.77
222.46
218.91
221.38
4,801,366
+1.55(+0.71%)
Jan 22, 2019
221.05
221.40
218.35
219.83
5,783,929
-2.75(-1.23%)
Jan 18, 2019
221.32
222.90
220.29
222.58
5,986,005
+3.09(+1.41%)
Jan 17, 2019
217.18
220.41
217.01
219.50
4,549,960
+1.75(+0.80%)
Jan 16, 2019
217.29
218.69
217.10
217.75
4,127,665
+1.10(+0.51%)
Jan 15, 2019
215.12
217.00
215.07
216.65
4,372,280
+1.53(+0.71%)
Jan 14, 2019
214.21
215.76
213.95
215.12
2,585,947
-0.85(-0.39%)
Jan 11, 2019
215.06
216.02
214.24
215.97
2,273,887
-0.11(-0.05%)
Jan 10, 2019
213.95
216.22
213.41
216.07
3,380,586
+0.97(+0.45%)
Jan 09, 2019
215.11
215.97
214.07
215.10
5,409,258
+0.90(+0.42%)
Jan 08, 2019
214.22
214.87
212.28
214.20
5,371,921
+2.30(+1.09%)
Jan 07, 2019
211.43
213.26
209.73
211.90
5,662,942
+0.97(+0.46%)
Jan 04, 2019
207.07
211.74
206.83
210.92
8,156,871
+6.81(+3.33%)
Jan 03, 2019
208.20
208.35
203.79
204.12
8,143,758
-5.98(-2.85%)
Jan 02, 2019
206.41
210.67
206.30
210.10
5,883,274
+0.14(+0.07%)
Dec 31, 2018
209.17
210.01
208.02
209.95
5,642,066
+2.45(+1.18%)
Dec 28, 2018
209.51
210.50
206.77
207.50
8,071,789
-0.70(-0.34%)
Dec 27, 2018
203.06
208.30
200.35
208.21
8,823,878
+2.30(+1.11%)
Dec 26, 2018
197.34
205.94
195.34
205.91
10,829,407
+9.55(+4.87%)
Dec 24, 2018
200.32
201.05
196.16
196.36
7,801,659
-5.39(-2.67%)
Dec 21, 2018
206.18
209.29
201.53
201.75
11,376,767
-3.77(-1.83%)
Dec 20, 2018
208.84
209.54
203.78
205.52
13,257,656
-4.21(-2.01%)
Dec 19, 2018
213.29
216.57
208.37
209.73
10,613,530
-3.39(-1.59%)
Dec 18, 2018
214.09
215.32
211.60
213.12
5,952,023
+0.84(+0.39%)
Dec 17, 2018
215.53
216.75
211.05
212.29
7,827,810
-4.48(-2.07%)
Dec 14, 2018
219.14
219.83
216.23
216.77
7,340,687
-4.35(-1.97%)
Dec 13, 2018
221.26
222.55
220.13
221.12
4,950,314
+0.35(+0.16%)
Dec 12, 2018
222.13
223.36
220.57
220.77
4,155,877
+1.48(+0.68%)
Dec 11, 2018
223.07
223.12
217.88
219.29
6,284,733
-0.43(-0.20%)
Dec 10, 2018
219.03
220.42
214.82
219.72
6,703,585
+0.36(+0.16%)
Dec 07, 2018
224.17
225.74
218.45
219.36
6,641,823
-4.86(-2.17%)
Dec 06, 2018
221.20
224.35
218.03
224.22
9,163,188
-0.91(-0.40%)
Dec 04, 2018
231.33
231.69
224.81
225.13
5,988,288
-7.18(-3.09%)
Dec 03, 2018
233.60
233.72
230.78
232.31
10,599,383
+2.89(+1.26%)
Nov 30, 2018
227.25
229.72
227.01
229.42
3,331,937
+1.72(+0.76%)
Nov 29, 2018
227.70
228.93
226.47
227.69
3,864,951
-0.22(-0.10%)
Nov 28, 2018
223.68
227.92
223.21
227.92
5,711,719
+5.69(+2.56%)
Nov 27, 2018
220.14
222.25
219.21
222.23
3,262,613
+1.00(+0.45%)
Nov 26, 2018
219.87
221.53
219.69
221.23
3,825,207
+3.21(+1.47%)
Nov 23, 2018
218.41
219.11
217.93
218.02
2,147,266
-1.65(-0.75%)
Nov 21, 2018
219.67
219.67
219.67
0
+0.14(+0.06%)
Nov 20, 2018
221.20
221.72
218.66
219.53
8,173,009
-4.81(-2.15%)
Nov 19, 2018
227.71
227.87
223.43
224.35
4,728,471
-3.76(-1.65%)
Nov 16, 2018
226.08
228.93
225.68
228.11
5,044,516
+1.28(+0.57%)
Nov 15, 2018
224.12
227.52
222.46
226.82
6,318,533
+2.07(+0.92%)
Nov 14, 2018
228.44
228.68
223.64
224.75
6,259,504
-1.93(-0.85%)
Nov 13, 2018
227.37
228.75
225.94
226.68
4,390,422
-1.04(-0.46%)
Nov 12, 2018
232.63
232.82
227.24
227.72
11,312,811
-5.26(-2.26%)
Nov 09, 2018
233.94
234.19
232.04
232.98
4,896,984
-1.80(-0.77%)
Nov 08, 2018
234.27
235.56
233.76
234.78
4,484,704
+0.29(+0.12%)
Nov 07, 2018
231.52
234.56
230.66
234.49
4,977,217
+4.97(+2.17%)
Nov 06, 2018
228.00
229.65
227.82
229.52
2,438,782
+1.57(+0.69%)
Nov 05, 2018
226.48
228.35
226.18
227.95
3,162,403
+1.81(+0.80%)
Nov 02, 2018
228.76
228.96
224.46
226.14
7,159,766
-1.14(-0.50%)
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
.