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 (%)
May 29, 2020
234.06
235.95
231.66
235.00
5,553,925
-0.06(-0.02%)
May 28, 2020
238.31
238.37
234.63
235.06
5,367,979
-1.31(-0.56%)
May 27, 2020
234.48
236.39
231.34
236.37
5,732,164
+5.10(+2.21%)
May 26, 2020
231.81
232.90
230.92
231.27
5,267,313
+4.96(+2.19%)
May 22, 2020
226.33
226.51
224.72
226.30
2,728,052
-0.13(-0.06%)
May 21, 2020
226.92
228.61
225.38
226.43
3,646,275
-0.66(-0.29%)
May 20, 2020
226.78
227.87
226.16
227.09
3,541,044
+3.24(+1.45%)
May 19, 2020
226.83
227.36
223.71
223.84
4,760,968
-3.43(-1.51%)
May 18, 2020
225.04
228.45
224.90
227.27
5,657,400
+8.34(+3.81%)
May 15, 2020
216.40
219.25
215.70
218.94
5,205,925
+0.57(+0.26%)
May 14, 2020
212.21
218.37
210.57
218.36
7,540,130
+3.62(+1.69%)
May 13, 2020
218.56
219.06
213.08
214.74
8,137,466
-4.85(-2.21%)
May 12, 2020
224.88
225.18
219.46
219.59
6,925,958
-4.13(-1.85%)
May 11, 2020
222.91
225.00
222.28
223.72
2,964,378
-0.98(-0.44%)
May 08, 2020
223.45
224.87
222.60
224.70
4,233,164
+4.34(+1.97%)
May 07, 2020
220.66
222.45
220.02
220.35
3,681,853
+1.89(+0.87%)
May 06, 2020
221.67
221.86
218.22
218.47
3,331,652
-1.79(-0.81%)
May 05, 2020
221.38
222.97
220.16
220.25
3,399,955
+1.27(+0.58%)
May 04, 2020
216.94
219.28
215.50
218.98
4,165,474
+0.13(+0.06%)
May 01, 2020
220.97
221.66
218.13
218.85
5,121,126
-5.48(-2.44%)
Apr 30, 2020
225.23
226.13
223.12
224.33
5,328,145
-2.98(-1.31%)
Apr 29, 2020
226.41
228.43
225.23
227.31
5,414,676
+4.94(+2.22%)
Apr 28, 2020
225.98
226.12
221.69
222.37
5,094,598
-0.21(-0.10%)
Apr 27, 2020
220.55
223.38
219.93
222.58
3,936,015
+3.22(+1.47%)
Apr 24, 2020
218.23
219.82
216.01
219.36
3,873,317
+2.55(+1.17%)
Apr 23, 2020
217.22
220.37
216.59
216.81
6,894,687
+0.28(+0.13%)
Apr 22, 2020
216.20
217.92
215.26
216.54
4,685,013
+4.20(+1.98%)
Apr 21, 2020
213.36
215.22
211.59
212.34
7,116,148
-5.92(-2.71%)
Apr 20, 2020
219.74
222.38
217.91
218.26
7,969,842
-5.34(-2.39%)
Apr 17, 2020
222.84
223.81
219.75
223.60
6,423,363
+6.66(+3.07%)
Apr 16, 2020
217.28
217.61
214.03
216.94
6,551,698
+0.24(+0.11%)
Apr 15, 2020
216.15
218.09
214.22
216.70
7,392,502
-4.24(-1.92%)
Apr 14, 2020
220.04
221.67
218.36
220.94
5,836,228
+5.27(+2.44%)
Apr 13, 2020
217.93
218.19
212.91
215.67
7,318,520
-2.93(-1.34%)
Apr 09, 2020
219.25
221.41
216.73
218.60
10,216,997
+2.59(+1.20%)
Apr 08, 2020
211.23
216.86
209.11
216.01
7,553,312
+7.13(+3.41%)
Apr 07, 2020
217.05
217.70
208.75
208.89
11,747,155
+0.06(+0.03%)
Apr 06, 2020
201.83
210.09
201.07
208.82
11,173,168
+14.68(+7.56%)
Apr 03, 2020
196.10
197.78
192.38
194.14
7,229,667
-3.10(-1.57%)
Apr 02, 2020
192.03
198.00
190.98
197.23
8,908,479
+4.22(+2.19%)
Apr 01, 2020
194.18
197.99
191.53
193.01
9,283,118
-9.08(-4.49%)
Mar 31, 2020
204.60
207.18
201.36
202.09
9,123,363
-3.57(-1.73%)
Mar 30, 2020
200.37
206.23
198.28
205.66
8,332,265
+6.22(+3.12%)
Mar 27, 2020
200.60
205.81
197.80
199.44
11,439,786
-8.04(-3.87%)
Mar 26, 2020
197.67
208.21
197.28
207.48
17,408,546
+11.99(+6.14%)
Mar 25, 2020
194.11
202.96
189.27
195.48
19,018,068
+5.00(+2.62%)
Mar 24, 2020
180.93
191.01
180.87
190.49
15,273,708
+18.91(+11.02%)
Mar 23, 2020
175.27
176.25
167.87
171.58
17,005,624
-5.32(-3.01%)
Mar 20, 2020
187.40
189.24
176.07
176.90
13,240,993
-8.12(-4.39%)
Mar 19, 2020
182.32
188.39
176.75
185.02
14,709,043
+1.77(+0.96%)
Mar 18, 2020
182.96
188.81
174.32
183.25
14,527,694
-12.94(-6.60%)
Mar 17, 2020
190.26
197.11
183.22
196.19
17,427,520
+10.09(+5.42%)
Mar 16, 2020
189.79
200.64
185.20
186.10
13,488,034
-27.22(-12.76%)
Mar 13, 2020
207.39
213.66
196.03
213.32
14,880,266
+18.38(+9.43%)
Mar 12, 2020
202.66
210.47
194.69
194.94
18,777,954
-21.81(-10.06%)
Mar 11, 2020
223.83
225.09
214.69
216.75
8,398,994
-13.45(-5.84%)
Mar 10, 2020
227.28
230.26
217.90
230.20
10,222,938
+10.80(+4.92%)
Mar 09, 2020
221.96
227.07
217.98
219.40
11,289,094
-18.50(-7.78%)
Mar 06, 2020
233.14
239.05
232.00
237.90
8,021,482
-2.40(-1.00%)
Mar 05, 2020
242.88
244.96
238.55
240.30
6,361,776
-8.67(-3.48%)
Mar 04, 2020
243.97
249.17
241.68
248.97
5,874,528
+10.65(+4.47%)
Mar 03, 2020
246.13
249.09
236.37
238.31
12,470,839
-7.10(-2.89%)
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
.