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 (%)
May 29, 2020
235.23
237.13
232.83
236.18
5,526,193
-0.06(-0.02%)
May 28, 2020
239.50
239.57
235.81
236.23
5,341,175
-1.32(-0.56%)
May 27, 2020
235.66
237.57
232.50
237.55
5,703,542
+5.13(+2.21%)
May 26, 2020
232.97
234.07
232.08
232.43
5,241,012
+4.99(+2.19%)
May 22, 2020
227.47
227.64
225.85
227.44
2,714,430
-0.13(-0.06%)
May 21, 2020
228.06
229.76
226.51
227.57
3,628,068
-0.66(-0.29%)
May 20, 2020
227.92
229.02
227.30
228.23
3,523,363
+3.26(+1.45%)
May 19, 2020
227.97
228.50
224.83
224.97
4,737,195
-3.45(-1.51%)
May 18, 2020
226.17
229.59
226.03
228.41
5,629,151
+8.38(+3.81%)
May 15, 2020
217.48
220.35
216.79
220.04
5,179,931
+0.58(+0.26%)
May 14, 2020
213.28
219.47
211.63
219.46
7,502,494
+3.64(+1.69%)
May 13, 2020
219.65
220.15
214.15
215.82
8,096,849
-4.88(-2.21%)
May 12, 2020
226.00
226.31
220.56
220.69
6,891,387
-4.15(-1.85%)
May 11, 2020
224.03
226.12
223.40
224.84
2,949,581
-0.98(-0.44%)
May 08, 2020
224.57
225.99
223.71
225.83
4,212,034
+4.37(+1.97%)
May 07, 2020
221.77
223.56
221.13
221.46
3,663,475
+1.90(+0.87%)
May 06, 2020
222.79
222.97
219.32
219.56
3,315,022
-1.80(-0.81%)
May 05, 2020
222.49
224.08
221.27
221.36
3,382,985
+1.28(+0.58%)
May 04, 2020
218.03
220.38
216.58
220.08
4,144,682
+0.13(+0.06%)
May 01, 2020
222.08
222.78
219.23
219.95
5,095,565
-5.51(-2.44%)
Apr 30, 2020
226.36
227.26
224.24
225.46
5,301,550
-2.99(-1.31%)
Apr 29, 2020
227.55
229.57
226.36
228.45
5,387,649
+4.97(+2.22%)
Apr 28, 2020
227.12
227.25
222.81
223.48
5,069,169
-0.21(-0.10%)
Apr 27, 2020
221.66
224.50
221.03
223.69
3,916,369
+3.23(+1.47%)
Apr 24, 2020
219.33
220.92
217.09
220.46
3,853,983
+2.56(+1.17%)
Apr 23, 2020
218.31
221.47
217.68
217.90
6,860,273
+0.28(+0.13%)
Apr 22, 2020
217.28
219.01
216.34
217.62
4,661,628
+4.22(+1.98%)
Apr 21, 2020
214.43
216.30
212.66
213.41
7,080,628
-5.95(-2.71%)
Apr 20, 2020
220.84
223.50
219.00
219.36
7,930,061
-5.37(-2.39%)
Apr 17, 2020
223.95
224.94
220.85
224.72
6,391,301
+6.69(+3.07%)
Apr 16, 2020
218.36
218.70
215.10
218.03
6,519,000
+0.24(+0.11%)
Apr 15, 2020
217.23
219.18
215.30
217.79
7,355,608
-4.26(-1.92%)
Apr 14, 2020
221.14
222.78
219.46
222.05
5,807,101
+5.30(+2.45%)
Apr 13, 2020
219.02
219.28
213.97
216.75
7,281,995
-2.95(-1.34%)
Apr 09, 2020
220.35
222.52
217.81
219.70
10,166,006
+2.60(+1.20%)
Apr 08, 2020
212.29
217.95
210.16
217.09
7,515,615
+7.16(+3.41%)
Apr 07, 2020
218.14
218.79
209.79
209.93
11,688,528
+0.06(+0.03%)
Apr 06, 2020
202.85
211.15
202.08
209.87
11,117,405
+14.76(+7.56%)
Apr 03, 2020
197.08
198.77
193.34
195.11
7,193,585
-3.11(-1.57%)
Apr 02, 2020
192.99
198.99
191.94
198.22
8,864,018
+4.24(+2.19%)
Apr 01, 2020
195.16
198.98
192.49
193.98
9,236,788
-9.13(-4.49%)
Mar 31, 2020
205.63
208.22
202.37
203.11
9,077,830
-3.59(-1.73%)
Mar 30, 2020
201.37
207.26
199.28
206.69
8,290,680
+6.25(+3.12%)
Mar 27, 2020
201.60
206.84
198.79
200.44
11,382,693
-8.08(-3.87%)
Mar 26, 2020
198.66
209.26
198.27
208.52
17,321,662
+12.05(+6.13%)
Mar 25, 2020
195.08
203.98
190.22
196.46
18,923,152
+5.02(+2.62%)
Mar 24, 2020
181.83
191.97
181.78
191.44
15,197,480
+19.00(+11.02%)
Mar 23, 2020
176.15
177.14
168.71
172.44
16,920,752
-5.35(-3.01%)
Mar 20, 2020
188.34
190.19
176.95
177.79
13,174,910
-8.16(-4.39%)
Mar 19, 2020
183.23
189.34
177.64
185.95
14,635,614
+1.77(+0.96%)
Mar 18, 2020
183.88
189.76
175.19
184.17
14,455,171
-13.00(-6.60%)
Mar 17, 2020
191.21
198.10
184.14
197.18
17,340,520
+10.14(+5.42%)
Mar 16, 2020
190.74
201.65
186.13
187.04
13,420,701
-27.36(-12.76%)
Mar 13, 2020
208.43
214.74
197.02
214.40
14,805,983
+18.47(+9.43%)
Mar 12, 2020
203.67
211.52
195.66
195.92
18,684,212
-21.92(-10.06%)
Mar 11, 2020
224.95
226.22
215.77
217.84
8,357,065
-13.51(-5.84%)
Mar 10, 2020
228.42
231.42
219.00
231.35
10,171,904
+10.85(+4.92%)
Mar 09, 2020
223.07
228.21
219.07
220.50
11,232,738
-18.59(-7.78%)
Mar 06, 2020
234.31
240.25
233.16
239.09
7,981,438
-2.41(-1.00%)
Mar 05, 2020
244.10
246.19
239.75
241.51
6,330,018
-8.71(-3.48%)
Mar 04, 2020
245.19
250.42
242.89
250.22
5,845,202
+10.71(+4.47%)
Mar 03, 2020
247.36
250.34
237.55
239.51
12,408,584
-7.14(-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
.