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
)
421.41
+5.22 (+1.25%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 31, 2012
103.33
103.55
102.89
102.89
6,029,841
-0.56(-0.54%)
Jul 30, 2012
103.38
103.92
103.23
103.45
5,339,272
-0.11(-0.11%)
Jul 27, 2012
102.36
103.84
102.32
103.56
9,408,729
+1.56(+1.52%)
Jul 26, 2012
101.68
102.36
101.49
102.01
10,177,126
+1.64(+1.64%)
Jul 25, 2012
100.44
100.78
99.96
100.36
4,881,035
+0.52(+0.52%)
Jul 24, 2012
100.70
100.76
99.12
99.85
8,921,074
-0.83(-0.83%)
Jul 23, 2012
99.98
100.89
99.59
100.68
5,856,823
-0.90(-0.88%)
Jul 20, 2012
101.82
102.07
101.39
101.58
9,373,628
-1.02(-0.99%)
Jul 19, 2012
102.55
102.90
102.19
102.59
4,846,608
+0.28(+0.28%)
Jul 18, 2012
101.14
102.46
101.09
102.31
3,906,638
+0.91(+0.89%)
Jul 17, 2012
101.17
101.67
100.19
101.40
4,193,487
+0.56(+0.55%)
Jul 16, 2012
100.95
101.16
100.55
100.85
2,510,292
-0.40(-0.39%)
Jul 13, 2012
99.90
101.32
99.85
101.25
4,968,892
+1.63(+1.63%)
Jul 12, 2012
99.33
100.09
98.98
99.62
5,561,854
-0.27(-0.27%)
Jul 11, 2012
100.30
100.35
99.32
99.89
8,621,186
-0.35(-0.35%)
Jul 10, 2012
101.51
101.66
99.89
100.24
8,484,346
-0.71(-0.70%)
Jul 09, 2012
101.09
101.15
100.52
100.94
5,677,049
-0.26(-0.26%)
Jul 06, 2012
101.38
101.39
100.65
101.20
5,472,604
-0.96(-0.94%)
Jul 05, 2012
102.04
102.67
101.78
102.17
8,364,610
-0.29(-0.29%)
Jul 03, 2012
101.84
102.52
101.74
102.46
3,425,745
+0.63(+0.61%)
Jul 02, 2012
102.04
102.16
101.30
101.83
4,836,527
-0.07(-0.07%)
Jun 29, 2012
101.35
102.00
101.10
101.90
7,366,872
+2.10(+2.11%)
Jun 28, 2012
99.18
99.85
98.57
99.80
8,142,982
-0.17(-0.17%)
Jun 27, 2012
99.48
100.14
99.42
99.97
4,685,350
+0.74(+0.74%)
Jun 26, 2012
99.19
99.57
98.57
99.23
9,518,863
+0.25(+0.26%)
Jun 25, 2012
99.21
99.24
98.62
98.98
7,465,040
-1.17(-1.16%)
Jun 22, 2012
100.06
100.34
99.78
100.14
6,678,212
+0.63(+0.63%)
Jun 21, 2012
101.67
101.82
99.44
99.52
9,709,164
-2.00(-1.97%)
Jun 20, 2012
101.64
101.94
100.84
101.51
11,612,904
-0.08(-0.08%)
Jun 19, 2012
101.33
102.11
101.16
101.59
4,877,512
+0.74(+0.73%)
Jun 18, 2012
100.59
101.18
100.47
100.86
5,758,705
-0.17(-0.16%)
Jun 15, 2012
100.57
101.13
100.47
101.02
7,901,707
+0.77(+0.77%)
Jun 14, 2012
99.26
100.70
99.13
100.25
10,289,251
+1.17(+1.19%)
Jun 13, 2012
99.44
99.91
98.75
99.08
5,907,632
-0.56(-0.56%)
Jun 12, 2012
98.69
99.69
98.40
99.63
6,206,262
+1.28(+1.30%)
Jun 11, 2012
100.26
100.35
98.25
98.36
9,115,475
-1.15(-1.16%)
Jun 08, 2012
98.47
99.51
98.26
99.51
5,589,606
+0.72(+0.73%)
Jun 07, 2012
99.30
99.51
98.58
98.79
11,100,430
+0.47(+0.48%)
Jun 06, 2012
96.78
98.36
96.75
98.32
7,736,274
+2.26(+2.35%)
Jun 05, 2012
95.71
96.25
95.61
96.06
8,325,414
+0.24(+0.25%)
Jun 04, 2012
96.06
96.21
95.35
95.82
8,028,206
-0.18(-0.19%)
Jun 01, 2012
96.89
97.12
95.92
96.00
14,894,194
-2.13(-2.17%)
May 31, 2012
98.39
98.96
97.59
98.13
9,723,647
-0.23(-0.23%)
May 30, 2012
98.79
98.86
98.17
98.36
8,665,030
-1.28(-1.28%)
May 29, 2012
99.35
99.90
99.09
99.64
8,606,598
+1.06(+1.08%)
May 25, 2012
99.11
99.25
98.35
98.58
8,477,216
-0.68(-0.69%)
May 24, 2012
99.10
99.29
98.34
99.26
8,877,732
+0.33(+0.33%)
May 23, 2012
98.33
99.01
97.43
98.94
10,830,997
-0.10(-0.10%)
May 22, 2012
99.09
99.55
98.52
99.03
11,160,979
+0.02(+0.02%)
May 21, 2012
98.13
99.02
97.93
99.02
6,787,269
+1.19(+1.22%)
May 18, 2012
98.79
98.89
97.65
97.83
13,699,616
-1.00(-1.01%)
May 17, 2012
100.13
100.16
98.81
98.82
11,325,684
-1.28(-1.28%)
May 16, 2012
100.58
101.05
100.06
100.10
7,617,128
-0.10(-0.10%)
May 15, 2012
100.61
101.22
100.02
100.20
8,461,761
-0.51(-0.50%)
May 14, 2012
100.89
101.30
100.44
100.71
7,628,236
-0.98(-0.96%)
May 11, 2012
101.39
102.47
101.33
101.69
4,630,797
-0.21(-0.20%)
May 10, 2012
102.19
102.56
101.71
101.89
6,712,363
+0.08(+0.08%)
May 09, 2012
101.55
102.44
101.05
101.82
15,030,437
-0.59(-0.57%)
May 08, 2012
102.47
102.60
101.47
102.40
10,260,717
-0.60(-0.59%)
May 07, 2012
102.74
103.33
102.70
103.01
5,092,994
-0.20(-0.19%)
May 04, 2012
104.03
104.18
103.11
103.20
7,486,929
-1.37(-1.31%)
May 03, 2012
105.05
105.18
104.32
104.57
6,356,879
-0.47(-0.45%)
May 02, 2012
104.75
105.12
104.44
105.04
4,721,852
-0.10(-0.10%)
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
.