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
)
416.19
-1.07 (-0.26%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 29, 2023
333.77
333.82
328.98
330.00
3,843,322
-1.65(-0.50%)
Sep 28, 2023
330.37
332.68
329.63
331.65
4,113,948
+1.17(+0.35%)
Sep 27, 2023
331.90
332.17
328.01
330.47
4,519,484
-0.60(-0.18%)
Sep 26, 2023
332.88
333.74
330.59
331.07
4,725,764
-3.88(-1.16%)
Sep 25, 2023
333.73
335.05
333.56
334.96
3,150,870
+0.39(+0.12%)
Sep 22, 2023
335.66
336.39
334.31
334.56
3,427,365
-0.99(-0.29%)
Sep 21, 2023
338.10
338.57
335.44
335.55
3,537,181
-3.69(-1.09%)
Sep 20, 2023
340.93
342.52
339.12
339.23
3,463,706
-0.74(-0.22%)
Sep 19, 2023
340.37
340.70
337.91
339.97
2,782,506
-1.06(-0.31%)
Sep 18, 2023
341.16
342.00
340.21
341.04
2,154,576
+0.01(+0.00%)
Sep 15, 2023
343.12
343.70
340.49
341.03
3,635,385
-2.83(-0.82%)
Sep 14, 2023
342.60
344.54
341.69
343.86
3,552,741
+3.33(+0.98%)
Sep 13, 2023
341.52
342.45
339.81
340.53
2,060,248
-0.65(-0.19%)
Sep 12, 2023
340.62
343.23
340.34
341.18
1,843,506
-0.16(-0.05%)
Sep 11, 2023
341.97
342.53
340.49
341.33
1,753,543
+0.84(+0.25%)
Sep 08, 2023
339.76
341.01
339.48
340.49
1,705,195
+0.81(+0.24%)
Sep 07, 2023
338.48
340.22
338.36
339.68
2,419,785
+0.68(+0.20%)
Sep 06, 2023
340.43
340.49
337.49
339.01
2,796,951
-1.95(-0.57%)
Sep 05, 2023
343.02
343.21
340.87
340.95
1,940,186
-1.96(-0.57%)
Sep 01, 2023
343.85
344.27
341.71
342.92
2,578,001
+1.15(+0.34%)
Aug 31, 2023
344.82
345.18
341.70
341.77
2,947,050
-1.56(-0.45%)
Aug 30, 2023
343.04
344.64
342.46
343.33
2,840,952
+0.77(+0.22%)
Aug 29, 2023
339.56
342.69
339.40
342.56
3,160,928
+2.86(+0.84%)
Aug 28, 2023
339.21
340.65
338.51
339.70
2,424,342
+2.17(+0.64%)
Aug 25, 2023
336.51
338.56
334.44
337.53
3,936,880
+2.43(+0.72%)
Aug 24, 2023
338.34
340.94
335.05
335.11
3,908,200
-3.73(-1.10%)
Aug 23, 2023
337.56
339.40
337.29
338.84
2,649,887
+1.84(+0.55%)
Aug 22, 2023
338.80
339.14
336.62
337.00
2,865,991
-1.68(-0.50%)
Aug 21, 2023
339.30
339.71
336.54
338.68
3,232,409
-0.44(-0.13%)
Aug 18, 2023
336.99
339.90
336.73
339.12
3,587,703
+0.56(+0.17%)
Aug 17, 2023
342.38
342.74
338.33
338.56
4,890,977
-2.66(-0.78%)
Aug 16, 2023
342.72
344.90
341.16
341.22
3,651,674
-1.81(-0.53%)
Aug 15, 2023
345.05
345.39
342.61
343.03
2,871,823
-3.53(-1.02%)
Aug 14, 2023
346.09
346.85
345.15
346.56
3,193,414
+0.21(+0.06%)
Aug 11, 2023
344.58
347.06
344.01
346.36
2,652,498
+1.09(+0.32%)
Aug 10, 2023
346.50
349.22
344.58
345.27
4,245,322
+0.60(+0.17%)
Aug 09, 2023
346.23
347.02
343.94
344.67
2,926,889
-1.71(-0.49%)
Aug 08, 2023
345.79
346.70
343.33
346.37
3,089,542
-1.57(-0.45%)
Aug 07, 2023
345.41
348.19
345.26
347.94
2,436,345
+3.90(+1.13%)
Aug 04, 2023
346.47
348.28
343.60
344.05
4,351,282
-1.31(-0.38%)
Aug 03, 2023
344.98
346.74
344.50
345.36
3,372,418
-0.74(-0.21%)
Aug 02, 2023
347.81
348.51
345.48
346.10
5,160,319
-3.39(-0.97%)
Aug 01, 2023
348.58
349.99
348.45
349.50
2,636,622
+0.62(+0.18%)
Jul 31, 2023
347.89
348.89
347.52
348.88
2,245,884
+1.07(+0.31%)
Jul 28, 2023
347.84
348.86
346.78
347.81
3,281,417
+1.68(+0.48%)
Jul 27, 2023
349.16
349.65
345.41
346.13
4,964,566
-2.43(-0.70%)
Jul 26, 2023
346.49
349.57
346.47
348.56
3,138,229
+0.91(+0.26%)
Jul 25, 2023
347.14
348.49
346.89
347.65
2,593,312
+0.25(+0.07%)
Jul 24, 2023
346.07
347.89
345.89
347.40
3,131,329
+1.89(+0.55%)
Jul 21, 2023
346.17
346.67
345.09
345.51
3,028,682
-0.02(-0.01%)
Jul 20, 2023
344.57
346.96
344.47
345.53
4,645,320
+1.71(+0.50%)
Jul 19, 2023
343.54
345.55
343.54
343.83
5,974,466
+1.09(+0.32%)
Jul 18, 2023
338.88
343.06
338.49
342.74
4,710,539
+3.66(+1.08%)
Jul 17, 2023
337.82
339.92
337.48
339.08
2,918,261
+0.67(+0.20%)
Jul 14, 2023
338.94
339.15
337.77
338.42
3,359,288
+1.23(+0.36%)
Jul 13, 2023
337.60
338.13
336.97
337.19
2,517,757
+0.28(+0.08%)
Jul 12, 2023
338.16
339.13
336.43
336.90
4,222,685
+0.97(+0.29%)
Jul 11, 2023
334.07
336.21
333.30
335.93
2,530,068
+3.00(+0.90%)
Jul 10, 2023
330.80
333.00
330.57
332.93
2,610,662
+2.11(+0.64%)
Jul 07, 2023
331.36
333.74
330.59
330.83
2,909,175
-1.76(-0.53%)
Jul 06, 2023
333.58
334.20
331.09
332.59
3,816,046
-3.51(-1.04%)
Jul 05, 2023
335.68
337.01
335.55
336.10
2,772,165
-1.24(-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
.