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 (%)
Dec 29, 2023
373.17
373.68
371.51
373.09
3,398,596
-0.16(-0.04%)
Dec 28, 2023
372.75
373.91
372.75
373.25
2,644,087
+0.46(+0.12%)
Dec 27, 2023
371.34
373.01
371.00
372.79
3,090,144
+1.20(+0.32%)
Dec 26, 2023
369.94
372.32
369.84
371.59
2,233,680
+1.53(+0.41%)
Dec 22, 2023
369.90
371.55
368.85
370.06
3,364,381
-0.08(-0.02%)
Dec 21, 2023
369.15
370.38
367.44
370.13
3,865,223
+3.05(+0.83%)
Dec 20, 2023
370.92
372.57
366.90
367.08
4,542,449
-4.65(-1.25%)
Dec 19, 2023
369.50
371.80
369.38
371.74
3,780,887
+2.50(+0.68%)
Dec 18, 2023
369.55
370.12
369.03
369.24
3,438,011
+0.35(+0.09%)
Dec 15, 2023
368.02
369.65
367.61
368.90
7,299,651
+0.13(+0.04%)
Dec 14, 2023
368.15
369.10
366.72
368.76
5,550,158
+1.57(+0.43%)
Dec 13, 2023
362.12
367.19
361.52
367.19
4,340,887
+5.26(+1.45%)
Dec 12, 2023
360.94
362.20
359.97
361.93
3,277,909
+1.70(+0.47%)
Dec 11, 2023
359.15
360.41
358.56
360.23
3,712,637
+1.55(+0.43%)
Dec 08, 2023
357.34
359.23
356.96
358.68
2,966,661
+1.27(+0.36%)
Dec 07, 2023
357.53
357.93
356.52
357.41
3,333,824
+0.60(+0.17%)
Dec 06, 2023
358.37
359.11
356.42
356.80
5,724,441
-0.68(-0.19%)
Dec 05, 2023
357.44
357.83
356.29
357.49
5,434,840
-0.72(-0.20%)
Dec 04, 2023
356.73
358.51
356.61
358.21
4,324,210
-0.40(-0.11%)
Dec 01, 2023
355.62
358.81
355.46
358.61
5,926,780
+3.01(+0.85%)
Nov 30, 2023
352.35
355.78
352.09
355.60
4,138,759
+5.28(+1.51%)
Nov 29, 2023
350.63
351.78
350.04
350.31
2,764,555
+0.53(+0.15%)
Nov 28, 2023
349.17
350.80
348.77
349.78
2,791,590
+0.78(+0.22%)
Nov 27, 2023
349.31
349.81
348.47
349.00
2,563,284
-0.47(-0.14%)
Nov 24, 2023
348.84
349.62
348.72
349.47
1,260,501
+1.22(+0.35%)
Nov 22, 2023
347.59
348.82
347.20
348.25
3,530,728
+1.72(+0.50%)
Nov 21, 2023
346.82
346.92
346.08
346.53
1,871,386
-0.69(-0.20%)
Nov 20, 2023
344.83
347.93
344.80
347.22
2,940,231
+2.06(+0.60%)
Nov 17, 2023
345.50
345.94
344.47
345.16
2,085,137
+0.12(+0.03%)
Nov 16, 2023
344.61
345.81
343.79
345.04
3,901,297
-0.25(-0.07%)
Nov 15, 2023
344.32
345.79
344.02
345.29
3,193,493
+1.82(+0.53%)
Nov 14, 2023
342.58
344.55
341.74
343.46
4,882,670
+4.78(+1.41%)
Nov 13, 2023
337.51
339.40
337.36
338.68
2,661,090
+0.55(+0.16%)
Nov 10, 2023
335.96
338.42
334.44
338.13
3,315,837
+3.85(+1.15%)
Nov 09, 2023
337.15
337.19
333.95
334.29
3,994,311
-1.98(-0.59%)
Nov 08, 2023
337.24
337.72
335.11
336.27
2,825,395
-0.41(-0.12%)
Nov 07, 2023
335.88
337.20
335.46
336.68
2,830,386
+0.49(+0.15%)
Nov 06, 2023
336.01
336.78
335.06
336.19
2,804,154
+0.42(+0.13%)
Nov 03, 2023
335.28
336.76
334.56
335.77
4,105,268
+2.19(+0.66%)
Nov 02, 2023
330.02
333.70
329.65
333.58
5,432,575
+5.63(+1.72%)
Nov 01, 2023
326.21
328.62
325.40
327.95
4,610,670
+2.17(+0.67%)
Oct 31, 2023
324.50
325.98
323.18
325.78
3,696,573
+1.23(+0.38%)
Oct 30, 2023
321.75
325.33
321.73
324.55
4,683,068
+4.97(+1.55%)
Oct 27, 2023
323.18
323.22
318.61
319.58
4,825,976
-3.58(-1.11%)
Oct 26, 2023
325.46
326.31
322.70
323.16
4,945,385
-2.49(-0.77%)
Oct 25, 2023
327.50
327.96
325.14
325.65
3,883,138
-1.07(-0.33%)
Oct 24, 2023
326.29
327.97
325.16
326.73
3,634,549
+2.09(+0.64%)
Oct 23, 2023
325.21
327.60
324.20
324.64
4,129,900
-1.84(-0.56%)
Oct 20, 2023
328.64
329.48
326.42
326.48
4,129,542
-2.70(-0.82%)
Oct 19, 2023
331.72
333.62
328.83
329.18
5,277,766
-2.47(-0.75%)
Oct 18, 2023
334.72
334.95
331.04
331.66
4,202,519
-3.31(-0.99%)
Oct 17, 2023
333.33
336.47
333.27
334.97
3,832,803
+0.10(+0.03%)
Oct 16, 2023
333.76
335.87
333.41
334.87
4,028,448
+3.16(+0.95%)
Oct 13, 2023
332.49
334.59
330.56
331.71
5,233,502
+0.40(+0.12%)
Oct 12, 2023
333.76
333.76
329.63
331.30
3,364,398
-1.73(-0.52%)
Oct 11, 2023
333.19
333.83
331.19
333.04
2,814,592
+0.57(+0.17%)
Oct 10, 2023
332.22
334.00
331.06
332.46
3,825,370
+1.34(+0.40%)
Oct 09, 2023
328.03
331.41
327.68
331.12
3,811,803
+1.96(+0.60%)
Oct 06, 2023
325.47
330.68
323.63
329.16
4,558,633
+2.89(+0.88%)
Oct 05, 2023
325.93
326.85
324.52
326.28
3,218,326
+0.18(+0.05%)
Oct 04, 2023
325.25
326.56
323.75
326.10
4,949,206
+1.00(+0.31%)
Oct 03, 2023
327.92
328.95
324.18
325.11
4,943,393
-4.05(-1.23%)
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
.