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 (%)
Dec 31, 2018
208.12
208.96
206.98
208.90
5,670,407
+2.44(+1.18%)
Dec 28, 2018
208.46
209.45
205.74
206.47
8,112,335
-0.70(-0.34%)
Dec 27, 2018
202.04
207.26
199.34
207.16
8,868,202
+2.28(+1.12%)
Dec 26, 2018
196.35
204.91
194.36
204.88
10,883,806
+9.50(+4.86%)
Dec 24, 2018
199.32
200.04
195.18
195.38
7,840,848
-5.37(-2.67%)
Dec 21, 2018
205.15
208.25
200.53
200.74
11,433,915
-3.75(-1.83%)
Dec 20, 2018
207.79
208.49
202.76
204.49
13,324,257
-4.19(-2.01%)
Dec 19, 2018
212.23
215.49
207.33
208.68
10,666,849
-3.38(-1.59%)
Dec 18, 2018
213.02
214.25
210.55
212.06
5,981,924
+0.83(+0.39%)
Dec 17, 2018
214.45
215.67
209.99
211.23
7,867,134
-4.46(-2.07%)
Dec 14, 2018
218.04
218.73
215.15
215.68
7,377,564
-4.33(-1.97%)
Dec 13, 2018
220.15
221.44
219.03
220.02
4,975,183
+0.35(+0.16%)
Dec 12, 2018
221.02
222.24
219.46
219.67
4,176,755
+1.47(+0.68%)
Dec 11, 2018
221.96
222.01
216.79
218.19
6,316,305
-0.43(-0.20%)
Dec 10, 2018
217.94
219.32
213.75
218.62
6,737,261
+0.36(+0.16%)
Dec 07, 2018
223.05
224.61
217.35
218.27
6,675,189
-4.83(-2.17%)
Dec 06, 2018
220.10
223.23
216.94
223.10
9,209,221
-0.90(-0.40%)
Dec 04, 2018
230.18
230.53
223.69
224.00
6,018,371
-7.15(-3.09%)
Dec 03, 2018
232.44
232.55
229.62
231.15
10,652,630
+2.88(+1.26%)
Nov 30, 2018
226.12
228.57
225.88
228.27
3,348,676
+1.72(+0.76%)
Nov 29, 2018
226.57
227.79
225.33
226.56
3,884,368
-0.22(-0.10%)
Nov 28, 2018
222.56
226.78
222.09
226.78
5,740,413
+5.66(+2.56%)
Nov 27, 2018
219.04
221.14
218.11
221.12
3,279,003
+0.99(+0.45%)
Nov 26, 2018
218.77
220.43
218.60
220.12
3,844,423
+3.20(+1.47%)
Nov 23, 2018
217.32
218.02
216.84
216.93
2,158,053
-1.64(-0.75%)
Nov 21, 2018
218.57
218.57
218.57
0
+0.13(+0.06%)
Nov 20, 2018
220.10
220.61
217.57
218.44
8,214,067
-4.79(-2.14%)
Nov 19, 2018
226.57
226.73
222.31
223.22
4,752,225
-3.74(-1.65%)
Nov 16, 2018
224.95
227.78
224.55
226.97
5,069,857
+1.28(+0.57%)
Nov 15, 2018
223.00
226.38
221.35
225.69
6,350,282
+2.06(+0.92%)
Nov 14, 2018
227.29
227.53
222.53
223.63
6,290,956
-1.92(-0.85%)
Nov 13, 2018
226.23
227.60
224.81
225.55
4,412,483
-1.03(-0.46%)
Nov 12, 2018
231.47
231.66
226.10
226.58
11,369,654
-5.23(-2.26%)
Nov 09, 2018
232.77
233.02
230.88
231.81
4,921,589
-1.79(-0.77%)
Nov 08, 2018
233.10
234.38
232.60
233.60
4,507,238
+0.29(+0.12%)
Nov 07, 2018
230.36
233.39
229.50
233.32
5,002,226
+4.95(+2.17%)
Nov 06, 2018
226.86
228.51
226.68
228.37
2,451,037
+1.56(+0.69%)
Nov 05, 2018
225.35
227.21
225.05
226.81
3,178,293
+1.80(+0.80%)
Nov 02, 2018
227.61
227.81
223.34
225.01
7,195,742
-1.13(-0.50%)
Nov 01, 2018
224.74
226.23
223.63
226.14
3,656,825
+2.26(+1.01%)
Oct 31, 2018
223.66
225.69
223.17
223.88
6,031,502
+2.22(+1.00%)
Oct 30, 2018
217.86
221.88
217.55
221.66
6,895,549
+3.77(+1.73%)
Oct 29, 2018
221.68
223.03
214.84
217.89
7,665,006
-1.84(-0.84%)
Oct 26, 2018
220.48
221.96
217.75
219.73
6,600,865
-2.89(-1.30%)
Oct 25, 2018
220.44
223.65
219.48
222.61
6,639,731
+3.68(+1.68%)
Oct 24, 2018
224.96
225.40
218.52
218.93
8,545,954
-5.38(-2.40%)
Oct 23, 2018
221.96
225.43
220.61
224.31
8,255,351
-1.22(-0.54%)
Oct 22, 2018
227.34
227.67
224.78
225.53
5,228,899
-1.14(-0.50%)
Oct 19, 2018
226.59
228.15
225.80
226.67
7,425,637
+0.71(+0.31%)
Oct 18, 2018
228.13
228.79
224.75
225.96
9,760,419
-2.93(-1.28%)
Oct 17, 2018
228.85
229.83
226.84
228.89
7,658,541
-0.85(-0.37%)
Oct 16, 2018
226.80
229.91
226.23
229.74
7,970,292
+4.97(+2.21%)
Oct 15, 2018
225.24
226.91
224.77
224.77
6,171,209
-0.85(-0.38%)
Oct 12, 2018
226.57
226.79
222.62
225.62
9,693,590
+2.70(+1.21%)
Oct 11, 2018
226.90
228.68
221.67
222.92
17,138,824
-5.16(-2.26%)
Oct 10, 2018
235.19
235.26
227.85
228.08
13,797,030
-7.28(-3.09%)
Oct 09, 2018
235.49
236.33
234.39
235.36
5,118,133
-0.53(-0.23%)
Oct 08, 2018
234.49
236.23
233.45
235.89
7,001,017
+0.45(+0.19%)
Oct 05, 2018
237.24
237.49
234.17
235.44
8,394,435
-1.72(-0.72%)
Oct 04, 2018
238.44
238.46
235.67
237.16
9,790,304
-1.51(-0.63%)
Oct 03, 2018
239.40
239.86
238.42
238.67
6,541,801
+0.34(+0.14%)
Oct 02, 2018
237.03
238.73
236.98
238.33
5,111,699
+0.75(+0.31%)
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
.