NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

443.16 +4.19 (+0.95%)
At close: November 22 at 4:00 PM EST
444.00 +0.84 (+0.19%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 439.59 443.57 439.32 443.16 443.16 5,490,000
Nov 21, 2024 435.86 440.54 433.63 438.97 438.97 7,558,000
Nov 20, 2024 433.55 434.91 430.92 434.29 434.29 3,956,000
Nov 19, 2024 430.73 434.12 429.64 432.84 432.84 3,202,500
Nov 18, 2024 434.17 435.33 433.19 434.19 434.19 2,245,500
Nov 15, 2024 0.27 Dividend
Nov 15, 2024 435.84 436.51 433.52 434.51 434.51 3,486,900
Nov 14, 2024 440.59 440.94 437.10 437.70 437.43 2,528,300
Nov 13, 2024 439.91 441.55 438.44 439.81 439.54 2,631,000
Nov 12, 2024 443.58 444.22 439.05 439.39 439.12 3,483,000
Nov 11, 2024 441.88 444.87 441.82 443.01 442.74 4,065,100
Nov 8, 2024 438.30 441.70 437.40 440.11 439.84 5,014,300
Nov 7, 2024 437.53 438.25 436.43 437.39 437.12 4,267,900
Nov 6, 2024 434.66 437.79 433.71 437.23 436.96 7,271,800
Nov 5, 2024 418.27 422.62 417.71 422.30 422.04 3,093,100
Nov 4, 2024 419.84 420.30 416.44 418.05 417.80 3,125,400
Nov 1, 2024 419.67 423.30 419.31 420.42 420.16 3,856,400
Oct 31, 2024 419.23 419.93 417.02 417.67 417.42 4,297,100
Oct 30, 2024 422.02 424.65 421.45 421.75 421.49 2,933,600
Oct 29, 2024 422.23 424.97 421.76 422.50 422.24 2,697,700
Oct 28, 2024 423.55 424.82 423.27 424.07 423.81 2,912,000
Oct 25, 2024 425.45 426.00 420.47 421.14 420.88 2,518,800
Oct 24, 2024 424.32 424.67 421.94 423.78 423.52 1,936,600
Oct 23, 2024 427.03 427.76 422.92 425.16 424.90 4,006,500
Oct 22, 2024 427.64 430.42 427.16 429.31 429.05 2,306,100
Oct 21, 2024 432.43 433.04 428.76 429.37 429.11 2,702,600
Oct 18, 2024 0.15 Dividend
Oct 18, 2024 432.26 433.20 430.33 432.64 432.38 2,303,700
Oct 17, 2024 432.54 432.89 431.20 432.45 432.04 3,462,800
Oct 16, 2024 427.18 431.08 426.92 430.72 430.31 2,583,700
Oct 15, 2024 429.33 430.13 427.03 427.54 427.13 3,291,200
Oct 14, 2024 428.32 431.42 427.19 430.89 430.48 2,180,600
Oct 11, 2024 425.28 429.07 425.01 428.73 428.32 3,753,500
Oct 10, 2024 425.00 425.07 423.04 424.66 424.26 2,179,000
Oct 9, 2024 420.89 425.66 420.03 425.05 424.65 3,935,100
Oct 8, 2024 420.51 421.28 418.71 420.80 420.40 1,872,900
Oct 7, 2024 422.11 422.93 418.26 419.61 419.21 2,632,600
Oct 4, 2024 422.37 423.61 419.66 423.41 423.01 2,520,900
Oct 3, 2024 420.34 421.12 418.28 419.98 419.58 2,534,400
Oct 2, 2024 421.83 422.50 419.58 421.91 421.51 2,599,600
Oct 1, 2024 422.42 423.15 419.29 421.50 421.10 5,101,300
Sep 30, 2024 422.42 423.30 419.08 423.12 422.72 3,819,800
Sep 27, 2024 422.59 426.20 422.24 422.95 422.55 3,667,700
Sep 26, 2024 421.24 422.12 420.20 421.62 421.22 2,703,700
Sep 25, 2024 422.44 422.94 418.38 419.12 418.72 2,048,000
Sep 24, 2024 421.67 422.65 420.38 422.13 421.73 2,790,700
Sep 23, 2024 421.12 421.70 420.00 421.11 420.71 2,318,700
Sep 20, 2024 1.25 Dividend
Sep 20, 2024 419.38 421.30 418.50 420.57 420.17 2,902,200
Sep 19, 2024 421.98 422.78 419.38 421.41 419.76 4,073,000
Sep 18, 2024 417.50 421.00 415.55 416.19 414.56 3,173,600
Sep 17, 2024 418.29 419.49 415.81 417.26 415.63 2,561,700
Sep 16, 2024 416.45 418.55 415.65 417.38 415.75 3,881,100
Sep 13, 2024 412.59 416.31 412.35 414.94 413.32 5,210,300
Sep 12, 2024 409.70 412.00 407.48 411.97 410.36 3,132,900
Sep 11, 2024 407.15 409.93 400.81 409.27 407.67 3,134,600
Sep 10, 2024 410.10 410.13 404.97 408.26 406.66 1,970,500
Sep 9, 2024 407.36 410.89 406.11 409.05 407.45 3,038,200
Sep 6, 2024 408.96 411.00 403.78 404.47 402.89 3,351,000
Sep 5, 2024 411.34 411.66 405.98 408.46 406.86 2,234,700
Sep 4, 2024 409.97 412.55 409.23 410.42 408.81 2,131,200
Sep 3, 2024 414.19 415.18 408.62 410.25 408.65 3,754,700
Aug 30, 2024 414.51 416.55 412.12 416.21 414.58 2,283,800
Aug 29, 2024 414.37 416.30 411.30 413.91 412.29 5,024,800
Aug 28, 2024 412.66 413.93 408.71 411.34 409.73 2,732,600
Aug 27, 2024 412.29 413.07 411.36 412.89 411.28 1,710,200
Aug 26, 2024 412.64 414.52 411.65 412.72 411.11 3,145,000
Aug 23, 2024 409.29 412.32 408.56 411.83 410.22 3,818,300
Aug 22, 2024 409.70 410.50 406.02 407.48 405.89 2,353,500
Aug 21, 2024 409.32 409.99 407.59 408.99 407.39 1,439,000
Aug 20, 2024 408.62 409.35 407.78 408.56 406.96 1,999,600
Aug 19, 2024 407.36 409.32 407.26 409.11 407.51 2,012,400
Aug 16, 2024 0.33 Dividend
Aug 16, 2024 405.03 407.37 404.60 406.74 405.15 2,789,200
Aug 15, 2024 404.74 406.14 403.18 405.88 403.97 3,764,100
Aug 14, 2024 397.74 400.88 397.51 400.09 398.20 5,230,400
Aug 13, 2024 395.07 398.13 394.07 397.79 395.92 3,510,800
Aug 12, 2024 395.95 396.04 392.61 393.77 391.91 1,902,000
Aug 9, 2024 394.18 396.49 392.42 395.15 393.29 3,380,200
Aug 8, 2024 389.51 395.14 389.24 394.52 392.66 2,993,500
Aug 7, 2024 392.63 394.79 387.28 387.77 385.94 3,969,400
Aug 6, 2024 387.56 394.52 386.26 389.96 388.12 4,058,000
Aug 5, 2024 386.52 390.30 384.93 386.81 384.99 8,680,200
Aug 2, 2024 399.93 400.38 393.56 397.13 395.26 4,844,900
Aug 1, 2024 409.70 410.93 400.96 403.23 401.33 5,497,900
Jul 31, 2024 407.46 412.01 406.49 408.49 406.56 5,634,800
Jul 30, 2024 405.87 408.72 405.28 407.41 405.49 2,576,400
Jul 29, 2024 406.86 407.00 403.96 405.51 403.60 2,039,000
Jul 26, 2024 401.81 407.62 401.71 405.97 404.06 2,810,600
Jul 25, 2024 398.63 404.39 398.37 399.49 397.61 4,179,800
Jul 24, 2024 401.73 402.63 398.08 398.67 396.79 3,701,300
Jul 23, 2024 404.29 405.29 403.22 403.49 401.59 1,693,500
Jul 22, 2024 404.04 404.73 402.22 404.15 402.25 2,314,000
Jul 19, 2024 0.19 Dividend
Jul 19, 2024 405.37 406.06 401.95 402.95 401.05 4,284,500
Jul 18, 2024 410.68 413.86 406.05 406.72 404.61 4,922,200
Jul 17, 2024 408.56 412.34 408.56 411.93 409.79 4,490,600
Jul 16, 2024 403.86 409.99 403.85 409.66 407.53 6,547,600
Jul 15, 2024 402.47 403.58 401.40 402.36 400.27 4,433,500
Jul 12, 2024 398.86 402.69 398.12 400.32 398.24 4,711,800
Jul 11, 2024 397.50 398.89 396.31 397.63 395.57 4,020,700
Jul 10, 2024 392.94 397.46 392.63 397.26 395.20 4,234,300
Jul 9, 2024 393.22 395.04 391.47 392.94 390.90 3,821,600
Jul 8, 2024 394.41 396.73 392.78 393.46 391.42 3,374,500
Jul 5, 2024 393.19 394.00 391.65 393.70 391.66 2,011,000
Jul 3, 2024 393.73 394.06 392.14 392.83 390.79 2,319,100
Jul 2, 2024 390.79 393.29 390.69 393.29 391.25 1,711,600
Jul 1, 2024 392.08 394.29 390.26 391.46 389.43 2,536,500
Jun 28, 2024 391.37 394.32 389.20 391.13 389.10 3,624,400
Jun 27, 2024 390.61 392.39 390.16 391.56 389.53 1,601,100
Jun 26, 2024 390.09 391.73 389.01 391.24 389.21 1,501,900
Jun 25, 2024 393.56 394.11 389.82 391.02 388.99 2,923,900
Jun 24, 2024 392.47 395.59 391.90 393.98 391.94 3,096,600
Jun 21, 2024 0.87 Dividend
Jun 21, 2024 391.67 392.47 390.46 391.34 389.31 2,594,600
Jun 20, 2024 388.74 393.11 388.38 392.07 389.17 3,588,000
Jun 18, 2024 388.91 390.19 388.02 389.14 386.26 1,848,700
Jun 17, 2024 385.25 389.21 384.98 388.58 385.70 2,025,300
Jun 14, 2024 384.62 386.54 383.63 386.46 383.60 2,884,300
Jun 13, 2024 386.82 387.67 384.59 386.88 384.01 3,136,100
Jun 12, 2024 391.58 391.91 386.69 387.69 384.82 3,866,700
Jun 11, 2024 387.66 388.20 384.90 387.97 385.10 2,522,600
Jun 10, 2024 388.03 389.36 387.19 389.29 386.41 1,382,200
Jun 7, 2024 388.88 391.62 387.89 388.49 385.61 1,952,000
Jun 6, 2024 388.81 390.59 387.79 389.33 386.45 2,241,900
Jun 5, 2024 388.60 388.97 385.97 388.53 385.65 2,181,400
Jun 4, 2024 385.00 388.38 384.54 387.51 384.64 2,822,500
Jun 3, 2024 387.87 387.89 382.93 386.24 383.38 3,614,300
May 31, 2024 381.98 387.61 381.27 387.53 384.66 4,748,400
May 30, 2024 381.37 382.40 380.41 381.48 378.65 4,070,400
May 29, 2024 385.31 385.72 384.24 384.58 381.73 2,715,000
May 28, 2024 389.81 390.22 387.02 388.60 385.72 2,176,100
May 24, 2024 391.22 392.25 390.16 390.64 387.75 2,071,000
May 23, 2024 397.06 397.09 390.25 390.66 387.77 3,361,200
May 22, 2024 397.95 398.85 395.51 396.66 393.72 2,647,200
May 21, 2024 398.32 399.06 397.77 398.78 395.83 1,618,300
May 20, 2024 399.77 400.72 397.84 398.10 395.15 2,094,800
May 17, 2024 0.59 Dividend
May 17, 2024 399.11 400.02 398.44 399.95 396.99 2,702,900
May 16, 2024 399.75 401.00 399.13 399.21 395.66 2,877,200
May 15, 2024 397.24 399.50 396.94 399.28 395.73 3,421,200
May 14, 2024 394.54 396.25 393.81 395.58 392.07 2,702,700
May 13, 2024 396.38 396.61 394.07 394.46 390.96 2,635,800
May 10, 2024 395.25 395.90 394.10 395.18 391.67 3,505,600
May 9, 2024 390.11 394.26 390.01 394.00 390.50 4,141,200
May 8, 2024 388.34 390.91 388.19 390.48 387.01 2,855,100
May 7, 2024 389.17 389.75 388.34 388.74 385.29 2,428,600
May 6, 2024 388.32 388.74 386.83 388.45 385.00 2,596,100
May 3, 2024 387.14 387.99 385.06 386.77 383.33 4,471,100
May 2, 2024 381.15 382.91 378.90 382.23 378.83 3,535,600
May 1, 2024 378.38 383.48 377.98 378.89 375.52 5,731,600
Apr 30, 2024 382.46 382.75 378.08 378.13 374.77 3,463,600
Apr 29, 2024 383.10 384.03 382.07 383.80 380.39 3,265,900
Apr 26, 2024 380.75 383.34 380.53 382.31 378.91 4,252,400
Apr 25, 2024 379.79 381.55 377.48 380.92 377.54 4,682,800
Apr 24, 2024 384.87 385.47 383.02 384.44 381.03 3,575,800
Apr 23, 2024 383.69 385.59 382.91 385.02 381.60 3,126,400
Apr 22, 2024 381.73 384.44 379.81 382.37 378.97 4,129,000
Apr 19, 2024 0.20 Dividend
Apr 19, 2024 378.69 381.03 377.92 379.80 376.43 5,074,800
Apr 18, 2024 379.05 380.93 376.85 377.84 374.29 4,579,200
Apr 17, 2024 379.21 380.19 376.14 377.45 373.90 4,584,900
Apr 16, 2024 379.74 379.93 377.04 377.98 374.43 4,383,500
Apr 15, 2024 383.33 383.82 376.60 377.31 373.76 4,870,700
Apr 12, 2024 382.31 382.93 378.81 379.87 376.30 5,303,800
Apr 11, 2024 385.47 386.08 382.00 384.54 380.92 3,972,800
Apr 10, 2024 384.92 385.97 383.03 384.51 380.89 5,173,100
Apr 9, 2024 389.62 389.98 385.73 388.84 385.18 4,004,700
Apr 8, 2024 389.05 390.14 388.57 389.10 385.44 2,431,300
Apr 5, 2024 386.35 390.45 386.08 388.86 385.20 4,422,700
Apr 4, 2024 394.03 394.24 385.60 386.02 382.39 5,041,200
Apr 3, 2024 391.68 392.92 389.99 391.26 387.58 3,547,000
Apr 2, 2024 391.97 392.14 390.28 391.63 387.95 4,034,900
Apr 1, 2024 397.82 398.05 394.73 395.33 391.61 3,825,200
Mar 28, 2024 398.06 398.56 397.04 397.76 394.02 3,155,000
Mar 27, 2024 395.00 397.58 394.47 397.56 393.82 4,427,300
Mar 26, 2024 393.68 394.27 392.63 392.85 389.16 3,395,400
Mar 25, 2024 393.92 394.15 392.82 392.95 389.26 2,535,600
Mar 22, 2024 397.76 398.06 394.49 394.53 390.82 3,154,100
Mar 21, 2024 396.31 398.82 395.81 397.75 394.01 4,348,400
Mar 20, 2024 390.15 395.22 389.89 394.99 391.28 4,823,900
Mar 19, 2024 388.16 391.09 387.47 390.90 387.22 3,303,800
Mar 18, 2024 388.35 388.86 387.48 387.73 384.08 2,060,600
Mar 15, 2024 0.93 Dividend
Mar 15, 2024 387.74 389.26 386.04 387.00 383.36 4,370,900
Mar 14, 2024 392.17 392.41 387.84 390.07 385.48 4,471,900
Mar 13, 2024 391.69 392.79 390.06 391.22 386.61 2,788,700
Mar 12, 2024 389.24 391.44 387.84 390.79 386.19 3,275,800
Mar 11, 2024 386.92 388.65 385.50 388.42 383.85 3,396,000
Mar 8, 2024 388.24 390.42 387.71 387.99 383.42 4,255,900
Mar 7, 2024 389.07 389.72 387.83 388.45 383.88 2,965,700
Mar 6, 2024 388.49 389.13 386.13 387.18 382.62 3,039,100
Mar 5, 2024 388.99 389.29 384.92 386.19 381.64 4,132,400
Mar 4, 2024 389.35 391.25 389.35 390.23 385.64 3,048,500
Mar 1, 2024 389.85 391.61 388.88 391.31 386.70 3,855,600
Feb 29, 2024 390.69 391.11 388.45 389.95 385.36 3,026,900
Feb 28, 2024 387.94 389.74 387.60 389.60 385.01 3,313,900
Feb 27, 2024 390.36 390.45 388.75 389.66 385.07 2,370,900
Feb 26, 2024 391.45 392.41 390.24 390.71 386.11 1,914,100
Feb 23, 2024 391.77 392.84 390.92 391.28 386.67 3,451,600
Feb 22, 2024 388.36 391.47 387.91 390.54 385.94 4,990,700
Feb 21, 2024 384.96 386.17 383.32 386.05 381.51 3,031,600
Feb 20, 2024 385.51 386.57 384.54 385.69 381.15 3,295,700
Feb 16, 2024 0.61 Dividend
Feb 16, 2024 387.17 388.25 385.70 386.19 381.64 3,772,300
Feb 15, 2024 385.19 388.33 384.88 388.25 383.07 3,497,200
Feb 14, 2024 384.00 384.55 382.07 384.29 379.17 3,465,200
Feb 13, 2024 385.07 385.16 380.46 382.82 377.72 5,325,300
Feb 12, 2024 386.49 389.41 386.44 388.11 382.94 2,412,200
Feb 9, 2024 387.19 387.50 385.76 386.72 381.57 3,526,300
Feb 8, 2024 387.47 387.66 385.51 387.35 382.19 2,549,800
Feb 7, 2024 386.39 387.45 385.65 386.67 381.52 2,797,600
Feb 6, 2024 383.92 385.37 383.50 385.08 379.95 2,507,800
Feb 5, 2024 385.99 385.99 382.12 383.58 378.47 3,761,600
Feb 2, 2024 383.99 387.78 383.24 386.42 381.27 3,344,800
Feb 1, 2024 381.40 385.15 380.97 385.10 379.97 3,652,500
Jan 31, 2024 385.21 385.82 381.34 381.37 376.29 4,476,600
Jan 30, 2024 382.82 384.95 382.49 384.49 379.37 2,747,900
Jan 29, 2024 381.00 383.41 380.54 383.31 378.20 2,730,900
Jan 26, 2024 379.98 382.13 379.95 381.09 376.01 3,221,000
Jan 25, 2024 379.07 380.56 377.92 380.48 375.41 3,539,100
Jan 24, 2024 380.21 380.62 377.94 378.09 373.05 3,967,200
Jan 23, 2024 379.36 379.85 377.98 379.04 373.99 3,110,100
Jan 22, 2024 379.69 381.08 379.08 380.07 375.00 5,433,400
Jan 19, 2024 0.21 Dividend
Jan 19, 2024 375.78 379.37 374.46 378.60 373.55 5,217,800
Jan 18, 2024 372.23 375.33 371.36 374.81 369.60 3,953,400
Jan 17, 2024 371.75 373.75 371.34 372.72 367.54 4,361,000
Jan 16, 2024 374.97 375.53 372.04 373.66 368.47 4,471,600
Jan 12, 2024 377.48 378.25 374.73 375.91 370.69 3,816,700
Jan 11, 2024 377.77 378.12 374.25 377.17 371.93 4,095,700
Jan 10, 2024 375.55 377.47 375.29 376.95 371.71 2,718,700
Jan 9, 2024 374.80 375.60 373.75 375.18 369.97 3,230,900
Jan 8, 2024 373.40 376.97 372.47 376.84 371.61 4,604,900
Jan 5, 2024 374.43 376.25 373.21 374.64 369.44 5,380,300
Jan 4, 2024 374.84 377.22 374.40 374.54 369.34 4,251,900
Jan 3, 2024 375.57 376.12 373.90 374.21 369.01 6,393,600
Jan 2, 2024 374.80 377.82 374.80 377.09 371.85 5,776,300
Dec 29, 2023 376.95 377.46 375.27 376.87 371.64 3,364,400
Dec 28, 2023 376.52 377.69 376.52 377.03 371.79 2,620,400
Dec 27, 2023 375.10 376.79 374.75 376.56 371.33 3,061,200
Dec 26, 2023 373.68 376.09 373.58 375.35 370.14 2,217,800
Dec 22, 2023 373.64 375.31 372.58 373.80 368.61 3,330,400
Dec 21, 2023 372.89 374.13 371.16 373.88 368.69 3,837,500
Dec 20, 2023 374.67 376.34 370.61 370.80 365.65 4,564,700
Dec 19, 2023 373.24 375.56 373.12 375.50 370.28 3,749,200
Dec 18, 2023 373.29 373.87 372.76 372.98 367.80 3,403,200
Dec 15, 2023 0.83 Dividend
Dec 15, 2023 371.74 373.39 371.33 372.63 367.45 6,947,600
Dec 14, 2023 372.71 373.67 371.26 373.33 367.32 5,507,000
Dec 13, 2023 366.60 371.74 366.00 371.74 365.76 4,304,800
Dec 12, 2023 365.41 366.68 364.43 366.41 360.51 3,239,600
Dec 11, 2023 363.60 364.87 363.00 364.69 358.82 3,673,200
Dec 8, 2023 361.76 363.68 361.38 363.12 357.28 2,926,000
Dec 7, 2023 361.96 362.36 360.93 361.83 356.01 3,295,600
Dec 6, 2023 362.81 363.55 360.83 361.22 355.41 5,583,700
Dec 5, 2023 361.86 362.26 360.70 361.91 356.09 5,372,700
Dec 4, 2023 361.15 362.95 361.02 362.64 356.81 4,211,000
Dec 1, 2023 360.02 363.25 359.86 363.05 357.21 5,850,900
Nov 30, 2023 356.71 360.18 356.45 360.00 354.21 4,094,300
Nov 29, 2023 354.97 356.13 354.37 354.65 348.94 2,736,300
Nov 28, 2023 353.49 355.14 353.09 354.11 348.41 2,759,600
Nov 27, 2023 353.63 354.14 352.78 353.32 347.64 2,532,400
Nov 24, 2023 353.16 353.95 353.04 353.80 348.11 1,245,100

Related Tickers