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
)
419.12
-3.01 (-0.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 24, 2011
98.22
98.34
97.75
97.82
5,348,467
-0.17(-0.18%)
May 23, 2011
97.75
98.28
97.60
97.99
7,443,236
-1.06(-1.07%)
May 20, 2011
99.57
99.69
98.83
99.05
8,688,854
-1.05(-1.05%)
May 19, 2011
100.05
100.34
99.53
100.10
5,945,271
+0.37(+0.37%)
May 18, 2011
99.08
99.84
98.82
99.73
5,717,836
+0.71(+0.72%)
May 17, 2011
99.11
99.37
98.25
99.02
32,028,306
-0.52(-0.53%)
May 16, 2011
99.62
100.29
99.40
99.54
5,546,867
-0.39(-0.39%)
May 13, 2011
100.74
100.85
99.49
99.93
8,426,983
-0.82(-0.81%)
May 12, 2011
99.93
100.88
99.46
100.75
8,421,767
+0.54(+0.54%)
May 11, 2011
100.91
100.95
99.75
100.20
9,853,716
-0.91(-0.90%)
May 10, 2011
100.72
101.28
100.60
101.11
5,276,112
+0.59(+0.58%)
May 09, 2011
100.15
100.81
99.99
100.52
6,889,191
+0.35(+0.35%)
May 06, 2011
100.54
101.10
99.82
100.17
12,455,302
+0.50(+0.50%)
May 05, 2011
100.42
100.63
99.17
99.67
14,325,224
-1.06(-1.05%)
May 04, 2011
101.28
101.36
100.36
100.73
10,418,717
-0.67(-0.66%)
May 03, 2011
101.36
101.69
100.97
101.40
9,718,166
-0.02(-0.02%)
May 02, 2011
101.40
101.47
101.25
101.42
13,265,064
-0.16(-0.16%)
Apr 29, 2011
101.20
101.64
101.18
101.58
14,399,937
+0.49(+0.49%)
Apr 28, 2011
100.40
101.18
100.39
101.09
14,858,907
+0.58(+0.58%)
Apr 27, 2011
99.86
100.65
99.70
100.51
7,192,849
+0.79(+0.79%)
Apr 26, 2011
99.00
99.86
98.89
99.72
7,861,553
+0.91(+0.92%)
Apr 25, 2011
98.91
98.94
98.54
98.81
5,598,551
-0.19(-0.19%)
Apr 21, 2011
98.87
99.02
98.52
99.00
5,077,926
+0.36(+0.36%)
Apr 20, 2011
98.32
98.79
98.18
98.64
8,462,468
+1.55(+1.59%)
Apr 19, 2011
96.75
97.17
96.57
97.10
6,290,435
+0.52(+0.53%)
Apr 18, 2011
96.65
96.69
95.72
96.58
12,650,406
-1.15(-1.18%)
Apr 15, 2011
97.48
97.91
97.14
97.73
6,687,989
+0.37(+0.38%)
Apr 14, 2011
96.76
97.49
96.36
97.36
5,470,361
+0.13(+0.14%)
Apr 13, 2011
97.71
97.75
96.85
97.22
5,394,274
+0.07(+0.07%)
Apr 12, 2011
97.52
97.66
96.92
97.15
6,507,614
-0.94(-0.95%)
Apr 11, 2011
98.21
98.59
97.87
98.09
6,893,303
-0.01(-0.01%)
Apr 08, 2011
98.60
98.65
97.62
98.10
7,668,966
-0.21(-0.21%)
Apr 07, 2011
98.40
98.57
97.67
98.30
8,252,004
-0.21(-0.21%)
Apr 06, 2011
98.54
98.66
98.21
98.51
5,353,910
+0.41(+0.42%)
Apr 05, 2011
97.99
98.48
97.79
98.10
10,747,662
-0.09(-0.09%)
Apr 04, 2011
98.09
98.24
97.94
98.18
7,916,114
+0.24(+0.24%)
Apr 01, 2011
98.05
98.33
97.69
97.94
6,568,924
+0.35(+0.36%)
Mar 31, 2011
97.72
98.02
97.54
97.60
5,490,139
-0.15(-0.15%)
Mar 30, 2011
97.58
98.04
97.53
97.75
5,169,666
+0.56(+0.57%)
Mar 29, 2011
96.58
97.26
96.38
97.19
7,599,641
+0.60(+0.62%)
Mar 28, 2011
96.87
97.15
96.55
96.60
3,358,271
-0.16(-0.16%)
Mar 25, 2011
96.55
97.05
96.47
96.75
8,329,686
+0.40(+0.41%)
Mar 24, 2011
96.19
96.51
95.77
96.36
6,087,914
+0.66(+0.69%)
Mar 23, 2011
94.95
95.92
94.76
95.70
8,439,657
+0.56(+0.59%)
Mar 22, 2011
95.32
95.39
95.02
95.14
8,022,925
-0.12(-0.12%)
Mar 21, 2011
95.33
95.45
95.05
95.25
9,599,572
+1.43(+1.52%)
Mar 18, 2011
94.27
94.41
93.61
93.83
13,277,765
+0.46(+0.49%)
Mar 17, 2011
93.18
93.60
92.75
93.37
9,941,890
+1.21(+1.32%)
Mar 16, 2011
93.60
93.78
91.64
92.15
20,759,944
-1.80(-1.92%)
Mar 15, 2011
93.57
94.51
93.46
93.95
18,639,696
-1.13(-1.18%)
Mar 14, 2011
95.02
95.29
94.34
95.08
10,128,906
-0.45(-0.47%)
Mar 11, 2011
94.62
95.87
94.58
95.53
13,231,533
+0.55(+0.58%)
Mar 10, 2011
95.95
96.03
94.90
94.99
19,793,356
-1.81(-1.87%)
Mar 09, 2011
96.68
97.15
96.35
96.79
9,865,227
+0.02(+0.02%)
Mar 08, 2011
95.89
97.10
95.66
96.78
10,111,814
+1.02(+1.06%)
Mar 07, 2011
96.60
96.99
95.37
95.76
10,541,831
-0.60(-0.63%)
Mar 04, 2011
97.13
97.21
95.68
96.37
13,095,334
-0.71(-0.73%)
Mar 03, 2011
96.34
97.31
96.33
97.07
9,199,127
+1.52(+1.59%)
Mar 02, 2011
95.40
95.98
95.20
95.56
10,460,145
+0.06(+0.07%)
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
.