Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Industrials SPDR
(NY:
DIA
)
420.42
+2.75 (+0.66%)
Official Closing Price
Updated: 8:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
419.67
423.30
419.31
420.42
3,856,420
+2.75(+0.66%)
Oct 31, 2024
419.23
419.93
417.02
417.67
4,278,379
-4.08(-0.97%)
Oct 30, 2024
422.02
424.65
421.45
421.75
2,956,936
-0.75(-0.18%)
Oct 29, 2024
422.23
424.97
421.76
422.50
2,696,901
-1.57(-0.37%)
Oct 28, 2024
423.55
424.82
423.27
424.07
2,911,362
+2.93(+0.70%)
Oct 25, 2024
425.45
426.00
420.47
421.14
2,518,806
-2.64(-0.62%)
Oct 24, 2024
424.32
424.67
421.94
423.78
1,935,541
-1.38(-0.32%)
Oct 23, 2024
427.03
427.76
422.92
425.16
4,005,326
-4.15(-0.97%)
Oct 22, 2024
427.64
430.42
427.16
429.31
2,304,694
-0.06(-0.01%)
Oct 21, 2024
432.43
433.04
428.76
429.37
2,700,853
-3.27(-0.76%)
Oct 18, 2024
432.26
433.20
430.33
432.64
2,303,743
+0.34(+0.08%)
Oct 17, 2024
432.39
432.74
431.05
432.30
3,462,650
+1.73(+0.40%)
Oct 16, 2024
427.03
430.93
426.77
430.57
2,583,348
+3.18(+0.74%)
Oct 15, 2024
429.18
429.98
426.88
427.39
3,290,457
-3.35(-0.78%)
Oct 14, 2024
428.17
431.27
427.04
430.74
2,180,659
+2.16(+0.50%)
Oct 11, 2024
425.13
428.92
424.86
428.58
3,754,869
+4.07(+0.96%)
Oct 10, 2024
424.85
424.92
422.89
424.51
2,179,064
-0.39(-0.09%)
Oct 09, 2024
420.75
425.51
419.88
424.90
3,935,973
+4.25(+1.01%)
Oct 08, 2024
420.37
421.13
418.57
420.65
1,873,276
+1.19(+0.28%)
Oct 07, 2024
421.96
422.78
418.12
419.46
2,633,121
-3.80(-0.90%)
Oct 04, 2024
422.22
423.46
419.51
423.26
2,523,048
+3.43(+0.82%)
Oct 03, 2024
420.19
420.98
418.14
419.83
2,532,632
-1.93(-0.46%)
Oct 02, 2024
421.69
422.35
419.44
421.76
2,599,262
+0.41(+0.10%)
Oct 01, 2024
422.27
423.00
419.15
421.36
5,101,935
-1.62(-0.38%)
Sep 30, 2024
422.27
423.15
418.94
422.97
3,824,012
+0.17(+0.04%)
Sep 27, 2024
422.44
426.05
422.09
422.80
3,668,947
+1.33(+0.32%)
Sep 26, 2024
421.10
421.98
420.06
421.48
2,702,876
+2.50(+0.60%)
Sep 25, 2024
422.29
422.79
418.24
418.98
2,046,517
-3.01(-0.71%)
Sep 24, 2024
421.52
422.50
420.24
421.99
2,790,974
+1.02(+0.24%)
Sep 23, 2024
420.98
421.56
419.86
420.96
2,319,160
+0.54(+0.13%)
Sep 20, 2024
419.24
421.15
418.36
420.43
2,903,184
+0.41(+0.10%)
Sep 19, 2024
420.58
421.38
417.99
420.02
4,157,872
+5.20(+1.25%)
Sep 18, 2024
416.12
419.61
414.18
414.81
3,174,333
-1.07(-0.26%)
Sep 17, 2024
416.91
418.10
414.44
415.88
2,569,962
-0.12(-0.03%)
Sep 16, 2024
415.07
417.17
414.28
416.00
3,893,379
+2.43(+0.59%)
Sep 13, 2024
411.23
414.93
410.99
413.57
5,277,776
+2.96(+0.72%)
Sep 12, 2024
408.35
410.64
406.13
410.61
3,142,666
+2.69(+0.66%)
Sep 11, 2024
405.80
408.57
399.49
407.92
3,144,014
+1.01(+0.25%)
Sep 10, 2024
408.75
408.77
403.63
406.91
1,977,137
-0.79(-0.19%)
Sep 09, 2024
406.01
409.53
404.77
407.70
3,035,481
+4.56(+1.13%)
Sep 06, 2024
407.61
409.64
402.45
403.13
3,362,116
-3.98(-0.98%)
Sep 05, 2024
409.98
410.30
404.64
407.11
2,238,996
-1.95(-0.48%)
Sep 04, 2024
408.62
411.19
407.88
409.06
2,138,199
+0.17(+0.04%)
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
.