NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

380.92 -3.52 (-0.92%)
At close: April 25 at 4:00 PM EDT
381.19 +0.27 (+0.07%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 379.79 381.55 377.48 380.92 380.92 4,670,200
Apr 24, 2024 384.87 385.47 383.02 384.44 384.44 3,575,800
Apr 23, 2024 383.69 385.59 382.91 385.02 385.02 3,126,400
Apr 22, 2024 381.73 384.44 379.81 382.37 382.37 4,129,000
Apr 19, 2024 0.40 Dividend
Apr 19, 2024 378.69 381.03 377.92 379.80 379.80 5,074,800
Apr 18, 2024 379.05 380.93 376.85 377.84 377.45 4,579,200
Apr 17, 2024 379.21 380.19 376.14 377.45 377.06 4,584,900
Apr 16, 2024 379.74 379.93 377.04 377.98 377.58 4,383,500
Apr 15, 2024 383.33 383.82 376.60 377.31 376.92 4,870,700
Apr 12, 2024 382.31 382.93 378.81 379.87 379.47 5,303,800
Apr 11, 2024 385.47 386.08 382.00 384.54 384.14 3,972,800
Apr 10, 2024 384.92 385.97 383.03 384.51 384.11 5,173,100
Apr 9, 2024 389.62 389.98 385.73 388.84 388.43 4,004,700
Apr 8, 2024 389.05 390.14 388.57 389.10 388.69 2,431,300
Apr 5, 2024 386.35 390.45 386.08 388.86 388.45 4,422,700
Apr 4, 2024 394.03 394.24 385.60 386.02 385.62 5,041,200
Apr 3, 2024 391.68 392.92 389.99 391.26 390.85 3,547,000
Apr 2, 2024 391.97 392.14 390.28 391.63 391.22 4,034,900
Apr 1, 2024 397.82 398.05 394.73 395.33 394.92 3,825,200
Mar 28, 2024 398.06 398.56 397.04 397.76 397.34 3,155,000
Mar 27, 2024 395.00 397.58 394.47 397.56 397.14 4,427,300
Mar 26, 2024 393.68 394.27 392.63 392.85 392.44 3,395,400
Mar 25, 2024 393.92 394.15 392.82 392.95 392.54 2,535,600
Mar 22, 2024 397.76 398.06 394.49 394.53 394.12 3,154,100
Mar 21, 2024 396.31 398.82 395.81 397.75 397.33 4,348,400
Mar 20, 2024 390.15 395.22 389.89 394.99 394.58 4,823,900
Mar 19, 2024 388.16 391.09 387.47 390.90 390.49 3,303,800
Mar 18, 2024 388.35 388.86 387.48 387.73 387.32 2,060,600
Mar 15, 2024 0.93 Dividend
Mar 15, 2024 387.74 389.26 386.04 387.00 386.60 4,370,900
Mar 14, 2024 392.17 392.41 387.84 390.07 388.73 4,471,900
Mar 13, 2024 391.69 392.79 390.06 391.22 389.88 2,788,700
Mar 12, 2024 389.24 391.44 387.84 390.79 389.45 3,275,800
Mar 11, 2024 386.92 388.65 385.50 388.42 387.09 3,396,000
Mar 8, 2024 388.24 390.42 387.71 387.99 386.66 4,255,900
Mar 7, 2024 389.07 389.72 387.83 388.45 387.12 2,965,700
Mar 6, 2024 388.49 389.13 386.13 387.18 385.85 3,039,100
Mar 5, 2024 388.99 389.29 384.92 386.19 384.86 4,132,400
Mar 4, 2024 389.35 391.25 389.35 390.23 388.89 3,048,500
Mar 1, 2024 389.85 391.61 388.88 391.31 389.97 3,855,600
Feb 29, 2024 390.69 391.11 388.45 389.95 388.61 3,026,900
Feb 28, 2024 387.94 389.74 387.60 389.60 388.26 3,313,900
Feb 27, 2024 390.36 390.45 388.75 389.66 388.32 2,370,900
Feb 26, 2024 391.45 392.41 390.24 390.71 389.37 1,914,100
Feb 23, 2024 391.77 392.84 390.92 391.28 389.94 3,451,600
Feb 22, 2024 388.36 391.47 387.91 390.54 389.20 4,990,700
Feb 21, 2024 384.96 386.17 383.32 386.05 384.72 3,031,600
Feb 20, 2024 385.51 386.57 384.54 385.69 384.37 3,295,700
Feb 16, 2024 0.61 Dividend
Feb 16, 2024 387.17 388.25 385.70 386.19 384.86 3,772,300
Feb 15, 2024 385.19 388.33 384.88 388.25 386.31 3,497,200
Feb 14, 2024 384.00 384.55 382.07 384.29 382.37 3,465,200
Feb 13, 2024 385.07 385.16 380.46 382.82 380.90 5,325,300
Feb 12, 2024 386.49 389.41 386.44 388.11 386.17 2,412,200
Feb 9, 2024 387.19 387.50 385.76 386.72 384.78 3,526,300
Feb 8, 2024 387.47 387.66 385.51 387.35 385.41 2,549,800
Feb 7, 2024 386.39 387.45 385.65 386.67 384.73 2,797,600
Feb 6, 2024 383.92 385.37 383.50 385.08 383.15 2,507,800
Feb 5, 2024 385.99 385.99 382.12 383.58 381.66 3,761,600
Feb 2, 2024 383.99 387.78 383.24 386.42 384.49 3,344,800
Feb 1, 2024 381.40 385.15 380.97 385.10 383.17 3,652,500
Jan 31, 2024 385.21 385.82 381.34 381.37 379.46 4,476,600
Jan 30, 2024 382.82 384.95 382.49 384.49 382.57 2,747,900
Jan 29, 2024 381.00 383.41 380.54 383.31 381.39 2,730,900
Jan 26, 2024 379.98 382.13 379.95 381.09 379.18 3,221,000
Jan 25, 2024 379.07 380.56 377.92 380.48 378.58 3,539,100
Jan 24, 2024 380.21 380.62 377.94 378.09 376.20 3,967,200
Jan 23, 2024 379.36 379.85 377.98 379.04 377.14 3,110,100
Jan 22, 2024 379.69 381.08 379.08 380.07 378.17 5,433,400
Jan 19, 2024 0.21 Dividend
Jan 19, 2024 375.78 379.37 374.46 378.60 376.70 5,217,800
Jan 18, 2024 372.23 375.33 371.36 374.81 372.72 3,953,400
Jan 17, 2024 371.75 373.75 371.34 372.72 370.64 4,361,000
Jan 16, 2024 374.97 375.53 372.04 373.66 371.58 4,471,600
Jan 12, 2024 377.48 378.25 374.73 375.91 373.82 3,816,700
Jan 11, 2024 377.77 378.12 374.25 377.17 375.07 4,095,700
Jan 10, 2024 375.55 377.47 375.29 376.95 374.85 2,718,700
Jan 9, 2024 374.80 375.60 373.75 375.18 373.09 3,230,900
Jan 8, 2024 373.40 376.97 372.47 376.84 374.74 4,604,900
Jan 5, 2024 374.43 376.25 373.21 374.64 372.55 5,380,300
Jan 4, 2024 374.84 377.22 374.40 374.54 372.45 4,251,900
Jan 3, 2024 375.57 376.12 373.90 374.21 372.13 6,393,600
Jan 2, 2024 374.80 377.82 374.80 377.09 374.99 5,776,300
Dec 29, 2023 376.95 377.46 375.27 376.87 374.77 3,364,400
Dec 28, 2023 376.52 377.69 376.52 377.03 374.93 2,620,400
Dec 27, 2023 375.10 376.79 374.75 376.56 374.46 3,061,200
Dec 26, 2023 373.68 376.09 373.58 375.35 373.26 2,217,800
Dec 22, 2023 373.64 375.31 372.58 373.80 371.72 3,330,400
Dec 21, 2023 372.89 374.13 371.16 373.88 371.80 3,837,500
Dec 20, 2023 374.67 376.34 370.61 370.80 368.73 4,564,700
Dec 19, 2023 373.24 375.56 373.12 375.50 373.41 3,749,200
Dec 18, 2023 373.29 373.87 372.76 372.98 370.90 3,403,200
Dec 15, 2023 0.83 Dividend
Dec 15, 2023 371.74 373.39 371.33 372.63 370.55 6,947,600
Dec 14, 2023 372.71 373.67 371.26 373.33 370.42 5,507,000
Dec 13, 2023 366.60 371.74 366.00 371.74 368.84 4,304,800
Dec 12, 2023 365.41 366.68 364.43 366.41 363.56 3,239,600
Dec 11, 2023 363.60 364.87 363.00 364.69 361.85 3,673,200
Dec 8, 2023 361.76 363.68 361.38 363.12 360.29 2,926,000
Dec 7, 2023 361.96 362.36 360.93 361.83 359.01 3,295,600
Dec 6, 2023 362.81 363.55 360.83 361.22 358.41 5,583,700
Dec 5, 2023 361.86 362.26 360.70 361.91 359.09 5,372,700
Dec 4, 2023 361.15 362.95 361.02 362.64 359.82 4,211,000
Dec 1, 2023 360.02 363.25 359.86 363.05 360.22 5,850,900
Nov 30, 2023 356.71 360.18 356.45 360.00 357.20 4,094,300
Nov 29, 2023 354.97 356.13 354.37 354.65 351.89 2,736,300
Nov 28, 2023 353.49 355.14 353.09 354.11 351.35 2,759,600
Nov 27, 2023 353.63 354.14 352.78 353.32 350.57 2,532,400
Nov 24, 2023 353.16 353.95 353.04 353.80 351.04 1,245,100
Nov 22, 2023 351.89 353.14 351.50 352.56 349.81 3,486,200
Nov 21, 2023 351.11 351.21 350.36 350.82 348.09 1,849,500
Nov 20, 2023 349.10 352.24 349.07 351.52 348.78 2,904,300
Nov 17, 2023 0.71 Dividend
Nov 17, 2023 349.78 350.22 348.73 349.43 346.71 2,059,200
Nov 16, 2023 349.58 350.80 348.75 350.02 346.59 3,848,000
Nov 15, 2023 349.29 350.78 348.98 350.27 346.84 3,149,400
Nov 14, 2023 347.52 349.52 346.67 348.42 345.01 4,815,500
Nov 13, 2023 342.38 344.30 342.23 343.57 340.21 2,624,500
Nov 10, 2023 340.81 343.30 339.27 343.01 339.65 3,268,600
Nov 9, 2023 342.01 342.05 338.77 339.11 335.79 3,940,700
Nov 8, 2023 342.10 342.59 339.94 341.12 337.78 2,787,900
Nov 7, 2023 340.73 342.07 340.30 341.54 338.19 2,793,700
Nov 6, 2023 340.86 341.64 339.89 341.04 337.70 2,766,000
Nov 3, 2023 340.12 341.62 339.39 340.61 337.27 4,043,800
Nov 2, 2023 334.78 338.52 334.41 338.39 335.08 5,356,300
Nov 1, 2023 330.92 333.36 330.10 332.68 329.42 4,546,200
Oct 31, 2023 329.18 330.68 327.84 330.48 327.24 3,645,800
Oct 30, 2023 326.39 330.02 326.37 329.23 326.01 4,617,200
Oct 27, 2023 327.84 327.88 323.21 324.19 321.01 4,757,300
Oct 26, 2023 330.16 331.02 327.36 327.82 324.61 4,882,600
Oct 25, 2023 332.22 332.69 329.83 330.35 327.11 3,836,300
Oct 24, 2023 331.00 332.70 329.85 331.44 328.19 3,583,900
Oct 23, 2023 329.90 332.33 328.88 329.32 326.09 3,898,300
Oct 20, 2023 0.19 Dividend
Oct 20, 2023 333.38 334.23 331.13 331.19 327.95 3,959,000
Oct 19, 2023 336.69 338.62 333.76 334.12 330.66 5,201,800
Oct 18, 2023 339.74 339.97 336.00 336.63 333.15 4,141,200
Oct 17, 2023 338.33 341.52 338.27 339.99 336.47 3,777,800
Oct 16, 2023 338.77 340.91 338.41 339.89 336.37 3,969,300
Oct 13, 2023 337.48 339.61 335.52 336.68 333.20 5,154,600
Oct 12, 2023 338.77 338.77 334.57 336.27 332.79 3,315,000
Oct 11, 2023 338.19 338.84 336.16 338.03 334.53 2,773,900
Oct 10, 2023 337.20 339.01 336.03 337.45 333.96 3,769,400
Oct 9, 2023 332.95 336.38 332.59 336.09 332.61 3,756,300
Oct 6, 2023 330.35 335.64 328.48 334.10 330.64 4,488,200
Oct 5, 2023 330.82 331.75 329.39 331.17 327.74 3,172,200
Oct 4, 2023 330.13 331.46 328.61 330.99 327.56 4,877,100
Oct 3, 2023 332.84 333.88 329.04 329.98 326.57 4,871,100
Oct 2, 2023 334.29 335.02 332.08 334.09 330.63 4,192,600
Sep 29, 2023 338.78 338.83 333.91 334.95 331.48 3,785,800
Sep 28, 2023 335.32 337.67 334.57 336.62 333.14 4,053,600
Sep 27, 2023 336.88 337.15 332.93 335.43 331.96 4,442,200
Sep 26, 2023 337.87 338.74 335.55 336.04 332.56 4,657,300
Sep 25, 2023 338.73 340.07 337.69 339.98 336.46 3,104,700
Sep 22, 2023 340.69 341.43 339.32 339.58 336.07 3,376,400
Sep 21, 2023 343.17 343.65 340.47 340.58 337.06 3,483,700
Sep 20, 2023 346.04 347.66 344.20 344.32 340.76 3,411,400
Sep 19, 2023 345.47 345.81 342.98 345.07 341.50 2,740,900
Sep 18, 2023 346.28 347.13 345.31 346.15 342.57 2,122,800
Sep 15, 2023 0.92 Dividend
Sep 15, 2023 348.26 348.85 345.60 346.14 342.56 3,580,800
Sep 14, 2023 348.66 350.63 347.73 349.94 345.41 3,489,400
Sep 13, 2023 347.56 348.51 345.82 346.55 342.06 2,025,200
Sep 12, 2023 346.64 349.30 346.36 347.21 342.71 1,813,800
Sep 11, 2023 348.02 348.59 346.51 347.37 342.87 1,722,900
Sep 8, 2023 345.77 347.04 345.48 346.51 342.02 1,665,900
Sep 7, 2023 344.46 346.24 344.35 345.69 341.21 2,378,600
Sep 6, 2023 346.45 346.51 343.46 345.00 340.53 2,748,400
Sep 5, 2023 349.08 349.28 346.90 346.98 342.48 1,906,900
Sep 1, 2023 349.93 350.36 347.75 348.98 344.46 2,531,700
Aug 31, 2023 350.92 351.28 347.74 347.81 343.30 2,901,400
Aug 30, 2023 349.10 350.73 348.52 349.40 344.87 2,792,900
Aug 29, 2023 345.56 348.75 345.40 348.62 344.10 3,107,700
Aug 28, 2023 345.21 346.67 344.50 345.71 341.23 2,382,700
Aug 25, 2023 342.46 344.55 340.35 343.50 339.05 3,868,500
Aug 24, 2023 344.32 346.97 340.97 341.03 336.61 3,840,800
Aug 23, 2023 343.53 345.40 343.25 344.83 340.36 2,605,400
Aug 22, 2023 344.79 345.14 342.57 342.96 338.52 2,817,000
Aug 21, 2023 345.30 345.72 342.49 344.67 340.20 3,176,500
Aug 18, 2023 0.51 Dividend
Aug 18, 2023 342.95 345.91 342.68 345.12 340.65 3,524,900
Aug 17, 2023 348.95 349.32 344.82 345.06 340.09 4,804,100
Aug 16, 2023 349.30 351.52 347.71 347.77 342.76 3,586,800
Aug 15, 2023 351.67 352.02 349.18 349.61 344.57 2,818,700
Aug 14, 2023 352.73 353.50 351.77 353.21 348.12 3,134,100
Aug 11, 2023 351.19 353.72 350.61 353.00 347.91 2,601,900
Aug 10, 2023 353.15 355.92 351.19 351.89 346.82 4,133,500
Aug 9, 2023 352.87 353.68 350.54 351.28 346.22 2,873,300
Aug 8, 2023 352.42 353.35 349.92 353.02 347.93 3,033,600
Aug 7, 2023 352.04 354.87 351.88 354.62 349.51 2,390,800
Aug 4, 2023 353.12 354.96 350.20 350.65 345.59 4,268,300
Aug 3, 2023 351.60 353.39 351.12 351.99 346.92 3,307,000
Aug 2, 2023 354.48 355.20 352.11 352.74 347.65 5,061,000
Aug 1, 2023 355.27 356.70 355.14 356.20 351.06 2,581,900
Jul 31, 2023 354.57 355.60 354.19 355.57 350.44 2,201,400
Jul 28, 2023 354.51 355.55 353.43 354.48 349.37 3,219,000
Jul 27, 2023 355.86 356.36 352.04 352.77 347.68 4,771,000
Jul 26, 2023 353.14 356.28 353.12 355.25 350.13 3,084,700
Jul 25, 2023 353.80 355.18 353.55 354.32 349.21 2,548,700
Jul 24, 2023 352.71 354.57 352.53 354.07 348.97 3,073,700
Jul 21, 2023 0.27 Dividend
Jul 21, 2023 352.81 353.32 351.71 352.14 347.06 2,969,000
Jul 20, 2023 351.45 353.89 351.35 352.43 347.08 4,561,300
Jul 19, 2023 350.40 352.45 350.40 350.69 345.37 5,864,300
Jul 18, 2023 345.65 349.91 345.25 349.58 344.28 4,626,600
Jul 17, 2023 344.56 346.70 344.22 345.85 340.60 2,860,000
Jul 14, 2023 345.71 345.92 344.51 345.17 339.93 3,292,300
Jul 13, 2023 344.34 344.88 343.70 343.92 338.70 2,472,300
Jul 12, 2023 344.91 345.90 343.15 343.63 338.42 4,140,200
Jul 11, 2023 340.74 342.92 339.95 342.64 337.44 2,483,200
Jul 10, 2023 337.40 339.65 337.17 339.58 334.43 2,560,200
Jul 7, 2023 337.97 340.40 337.19 337.43 332.31 2,849,600
Jul 6, 2023 340.24 340.87 337.70 339.23 334.08 3,742,400
Jul 5, 2023 342.38 343.74 342.25 342.81 337.61 2,717,000
Jul 3, 2023 343.00 344.53 342.78 344.07 338.85 1,698,400
Jun 30, 2023 343.22 344.58 342.76 343.85 338.63 3,025,000
Jun 29, 2023 338.41 341.39 338.11 341.16 335.99 2,902,700
Jun 28, 2023 338.73 338.94 337.43 338.63 333.49 2,305,000
Jun 27, 2023 337.10 339.65 337.10 339.23 334.08 1,778,800
Jun 26, 2023 336.80 338.08 335.95 337.14 332.03 2,301,900
Jun 23, 2023 337.12 338.19 336.22 337.16 332.05 3,720,500
Jun 22, 2023 338.94 339.93 338.24 339.34 334.19 2,605,500
Jun 21, 2023 339.62 340.91 338.68 339.43 334.28 3,050,700
Jun 20, 2023 341.30 341.61 339.00 340.46 335.30 3,387,200
Jun 16, 2023 0.78 Dividend
Jun 16, 2023 345.35 345.73 342.72 342.95 337.75 5,574,600
Jun 15, 2023 340.35 345.58 340.18 344.77 338.78 4,722,500
Jun 14, 2023 341.39 342.04 338.34 340.42 334.50 3,766,000
Jun 13, 2023 341.74 343.63 341.60 342.62 336.66 3,259,300
Jun 12, 2023 339.74 341.30 339.23 341.17 335.24 2,035,500
Jun 9, 2023 338.57 340.26 338.32 339.27 333.37 3,162,300
Jun 8, 2023 337.23 339.26 336.75 338.81 332.92 2,700,300
Jun 7, 2023 336.54 337.52 335.93 337.17 331.31 2,739,000
Jun 6, 2023 336.03 336.74 334.47 336.17 330.33 2,824,900
Jun 5, 2023 338.21 338.48 335.96 336.13 330.29 3,415,600
Jun 2, 2023 333.24 338.50 333.11 338.07 332.19 5,582,600
Jun 1, 2023 328.91 331.98 327.32 330.94 325.19 3,081,300
May 31, 2023 329.45 330.17 327.70 329.52 323.79 3,067,600
May 30, 2023 330.65 331.32 328.92 330.52 324.77 3,474,500
May 26, 2023 328.13 331.62 327.92 330.84 325.09 3,580,000
May 25, 2023 328.07 328.73 325.82 327.75 322.05 3,499,900
May 24, 2023 330.00 330.24 327.48 328.01 322.31 2,978,300
May 23, 2023 331.76 333.10 330.08 330.61 324.86 2,526,200
May 22, 2023 334.12 335.15 332.02 332.90 327.11 2,555,100
May 19, 2023 0.73 Dividend
May 19, 2023 335.96 336.45 333.22 334.19 328.38 3,705,100
May 18, 2023 333.90 336.44 332.75 336.06 329.50 3,553,500
May 17, 2023 332.14 335.17 330.89 334.61 328.08 3,068,800
May 16, 2023 332.71 333.07 330.28 330.35 323.91 2,265,200
May 15, 2023 333.51 334.26 331.86 333.77 327.26 2,171,000
May 12, 2023 334.42 334.45 331.31 333.20 326.70 2,635,300
May 11, 2023 333.74 333.87 331.47 333.33 326.83 2,744,700
May 10, 2023 337.40 337.85 332.49 335.49 328.95 3,365,500
May 9, 2023 335.41 336.68 335.15 335.77 329.22 1,924,900
May 8, 2023 337.17 337.39 335.09 336.22 329.66 1,789,900
May 5, 2023 334.26 337.50 333.94 336.73 330.16 3,542,100
May 4, 2023 333.28 333.59 329.37 331.33 324.87 3,576,800
May 3, 2023 337.13 338.18 333.93 334.11 327.59 3,924,100
May 2, 2023 339.94 340.00 334.31 336.87 330.30 3,275,800
May 1, 2023 341.10 342.59 340.26 340.36 333.72 2,296,200
Apr 28, 2023 337.19 341.04 337.13 341.03 334.38 3,647,900
Apr 27, 2023 334.18 338.58 333.83 338.20 331.60 3,066,600
Apr 26, 2023 335.60 336.46 332.31 332.95 326.46 3,588,400

Related Tickers