Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 101.60 | 1.05 | 1.04% | 101.20 | 101.85 | 100.50 | 115,002 |
| Oct 03 2024 | 100.55 | -3.95 | -3.78% | 104.95 | 105.05 | 100.55 | 134,136 |
| Oct 02 2024 | 104.50 | 0.35 | 0.34% | 104.00 | 104.65 | 103.10 | 70,463 |
| Oct 01 2024 | 104.15 | -0.60 | -0.57% | 106.25 | 106.40 | 104.05 | 123,872 |
| Sep 30 2024 | 104.75 | -1.60 | -1.50% | 105.60 | 106.60 | 104.75 | 106,384 |
| Sep 27 2024 | 106.35 | 3.70 | 3.60% | 102.85 | 107.10 | 102.85 | 196,721 |
| Sep 26 2024 | 102.65 | -0.60 | -0.58% | 103.90 | 103.95 | 101.70 | 126,435 |
| Sep 25 2024 | 103.25 | 0.75 | 0.73% | 102.35 | 104.25 | 101.85 | 61,192 |
| Sep 24 2024 | 102.50 | -0.65 | -0.63% | 103.50 | 103.80 | 101.65 | 91,375 |
| Sep 23 2024 | 103.15 | 0.85 | 0.83% | 103.30 | 103.75 | 102.15 | 65,609 |
| Sep 20 2024 | 102.30 | -1.95 | -1.87% | 104.00 | 104.20 | 101.70 | 144,802 |
| Sep 19 2024 | 104.25 | 1.75 | 1.71% | 103.05 | 104.40 | 102.80 | 133,213 |
| Sep 18 2024 | 102.50 | -0.05 | -0.05% | 103.10 | 103.20 | 101.10 | 87,589 |
| Sep 17 2024 | 102.55 | -0.80 | -0.77% | 103.50 | 104.00 | 102.50 | 100,843 |
| Sep 16 2024 | 103.35 | -0.50 | -0.48% | 103.25 | 104.30 | 103.15 | 60,329 |
| Sep 13 2024 | 103.85 | 1.80 | 1.76% | 102.10 | 104.05 | 102.10 | 91,308 |
| Sep 12 2024 | 102.05 | -1.15 | -1.11% | 103.85 | 103.85 | 102.00 | 83,628 |
| Sep 11 2024 | 103.20 | -0.45 | -0.43% | 104.40 | 104.40 | 102.30 | 59,139 |
| Sep 10 2024 | 103.65 | 0.70 | 0.68% | 103.15 | 103.85 | 102.60 | 103,846 |
| Sep 09 2024 | 102.95 | 1.70 | 1.68% | 101.55 | 103.00 | 100.60 | 93,092 |
| Sep 06 2024 | 101.25 | -1.00 | -0.98% | 101.75 | 102.70 | 100.90 | 90,294 |
| Sep 05 2024 | 102.25 | -0.20 | -0.20% | 102.50 | 104.40 | 102.05 | 124,926 |
| Sep 04 2024 | 102.45 | 1.50 | 1.49% | 99.98 | 102.95 | 99.70 | 115,250 |
| Sep 03 2024 | 100.95 | 0.05 | 0.05% | 101.40 | 102.00 | 100.60 | 96,532 |
| Sep 02 2024 | 100.90 | -3.20 | -3.07% | 103.40 | 103.55 | 100.00 | 215,286 |
| Aug 30 2024 | 104.10 | -1.45 | -1.37% | 105.45 | 106.05 | 103.65 | 194,034 |
| Aug 29 2024 | 105.55 | 0.55 | 0.52% | 105.05 | 105.70 | 105.00 | 102,205 |
| Aug 28 2024 | 105.00 | 2.40 | 2.34% | 102.60 | 105.30 | 102.60 | 187,447 |
| Aug 27 2024 | 102.60 | 0.20 | 0.20% | 101.85 | 102.90 | 101.85 | 73,973 |
| Aug 26 2024 | 102.40 | -0.25 | -0.24% | 102.55 | 102.70 | 102.00 | 36,816 |
| Aug 23 2024 | 102.65 | 0.95 | 0.93% | 101.50 | 102.90 | 101.25 | 82,242 |
| Aug 22 2024 | 101.70 | 0.15 | 0.15% | 101.50 | 103.00 | 101.35 | 101,273 |
| Aug 21 2024 | 101.55 | 0.10 | 0.10% | 101.55 | 101.90 | 101.20 | 67,452 |
| Aug 20 2024 | 101.45 | 0.30 | 0.30% | 101.00 | 102.05 | 100.55 | 67,392 |
| Aug 19 2024 | 101.15 | 0.85 | 0.85% | 100.20 | 101.50 | 99.92 | 92,463 |
| Aug 16 2024 | 100.30 | 0.80 | 0.80% | 101.00 | 101.15 | 99.96 | 87,870 |
| Aug 14 2024 | 99.50 | -0.38 | -0.38% | 100.05 | 100.20 | 99.36 | 55,073 |
| Aug 13 2024 | 99.88 | -0.22 | -0.22% | 100.35 | 100.50 | 98.52 | 75,635 |
| Aug 12 2024 | 100.10 | 0.28 | 0.28% | 99.92 | 101.25 | 99.86 | 62,226 |
| Aug 09 2024 | 99.82 | 0.00 | 0.00% | 99.48 | 100.40 | 99.04 | 63,073 |
| Aug 08 2024 | 99.82 | -0.43 | -0.43% | 99.28 | 100.00 | 97.88 | 89,648 |
| Aug 07 2024 | 100.25 | 0.25 | 0.25% | 100.20 | 100.85 | 98.94 | 156,947 |
| Aug 06 2024 | 100.00 | -0.20 | -0.20% | 100.50 | 101.15 | 99.82 | 110,296 |
| Aug 05 2024 | 100.20 | -1.05 | -1.04% | 99.54 | 100.95 | 98.40 | 147,708 |
| Aug 02 2024 | 101.25 | 0.35 | 0.35% | 99.58 | 101.40 | 99.50 | 170,752 |
| Aug 01 2024 | 100.90 | -0.10 | -0.10% | 101.20 | 101.40 | 100.50 | 135,304 |
| Jul 31 2024 | 101.00 | 2.62 | 2.66% | 99.00 | 101.15 | 98.76 | 197,484 |
| Jul 30 2024 | 98.38 | -5.62 | -5.40% | 103.40 | 104.50 | 97.16 | 332,602 |
| Jul 29 2024 | 104.00 | -0.40 | -0.38% | 102.25 | 105.70 | 98.82 | 325,208 |
| Jul 26 2024 | 104.40 | 0.60 | 0.58% | 103.40 | 104.50 | 102.40 | 106,049 |
| Jul 25 2024 | 103.80 | 0.20 | 0.19% | 102.90 | 104.30 | 102.60 | 121,013 |
| Jul 24 2024 | 103.60 | -0.15 | -0.14% | 102.75 | 103.70 | 101.85 | 80,676 |
| Jul 23 2024 | 103.75 | 0.25 | 0.24% | 103.90 | 104.90 | 103.45 | 70,194 |
| Jul 22 2024 | 103.50 | 1.15 | 1.12% | 103.00 | 105.20 | 102.75 | 206,960 |
| Jul 19 2024 | 102.35 | 0.35 | 0.34% | 101.40 | 102.60 | 100.10 | 123,330 |
| Jul 18 2024 | 102.00 | 0.00 | 0.00% | 101.70 | 103.05 | 100.85 | 87,302 |
| Jul 17 2024 | 102.00 | 1.10 | 1.09% | 101.50 | 102.35 | 100.80 | 99,413 |
| Jul 16 2024 | 100.90 | 1.32 | 1.33% | 98.76 | 100.95 | 98.52 | 116,950 |
| Jul 15 2024 | 99.58 | -1.92 | -1.89% | 100.45 | 101.60 | 99.40 | 102,969 |
| Jul 12 2024 | 101.50 | 1.15 | 1.15% | 100.70 | 101.85 | 99.52 | 105,975 |
| Jul 11 2024 | 100.35 | 1.05 | 1.06% | 99.58 | 100.75 | 97.98 | 106,783 |
| Jul 10 2024 | 99.30 | 0.86 | 0.87% | 99.10 | 99.86 | 98.30 | 67,839 |
| Jul 09 2024 | 98.44 | 0.32 | 0.33% | 97.96 | 99.52 | 97.50 | 118,630 |
| Jul 08 2024 | 98.12 | -1.30 | -1.31% | 98.90 | 99.32 | 97.34 | 99,292 |
