Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 103.25 | 2.00 | 1.98% | 101.95 | 103.40 | 101.90 | 210,655 |
| May 13 2024 | 101.25 | 2.71 | 2.75% | 99.80 | 103.55 | 98.62 | 445,585 |
| May 10 2024 | 98.54 | 4.88 | 5.21% | 94.00 | 98.70 | 93.16 | 379,368 |
| May 09 2024 | 93.66 | 1.40 | 1.52% | 91.94 | 93.98 | 91.28 | 118,603 |
| May 08 2024 | 92.26 | -1.62 | -1.73% | 93.82 | 94.32 | 91.84 | 148,170 |
| May 07 2024 | 93.88 | 0.76 | 0.82% | 93.12 | 93.94 | 92.44 | 118,589 |
| May 06 2024 | 93.12 | 0.98 | 1.06% | 91.82 | 93.30 | 91.52 | 107,955 |
| May 03 2024 | 92.14 | -0.18 | -0.19% | 92.04 | 93.90 | 91.50 | 98,367 |
| May 02 2024 | 92.32 | -2.80 | -2.94% | 95.10 | 95.52 | 92.24 | 230,054 |
| Apr 30 2024 | 95.12 | -0.88 | -0.92% | 95.68 | 96.30 | 94.30 | 154,576 |
| Apr 29 2024 | 96.00 | 1.40 | 1.48% | 94.98 | 96.80 | 94.98 | 156,325 |
| Apr 26 2024 | 94.60 | 0.70 | 0.75% | 94.30 | 96.00 | 93.72 | 122,640 |
| Apr 25 2024 | 93.90 | -2.14 | -2.23% | 95.80 | 95.84 | 93.40 | 171,363 |
| Apr 24 2024 | 96.04 | 0.34 | 0.36% | 95.76 | 97.28 | 94.52 | 259,923 |
| Apr 23 2024 | 95.70 | 0.70 | 0.74% | 94.86 | 96.08 | 94.04 | 279,687 |
| Apr 22 2024 | 95.00 | 4.06 | 4.46% | 91.40 | 95.08 | 91.40 | 266,838 |
| Apr 19 2024 | 90.94 | 1.18 | 1.31% | 89.44 | 91.10 | 88.40 | 161,180 |
| Apr 18 2024 | 89.76 | -0.78 | -0.86% | 90.58 | 91.58 | 89.16 | 187,114 |
| Apr 17 2024 | 90.54 | 3.28 | 3.76% | 89.38 | 91.24 | 88.50 | 376,490 |
| Apr 16 2024 | 87.26 | -0.26 | -0.30% | 86.90 | 87.54 | 86.68 | 120,727 |
| Apr 15 2024 | 87.52 | 0.98 | 1.13% | 86.54 | 88.48 | 86.50 | 93,351 |
| Apr 12 2024 | 86.54 | -1.28 | -1.46% | 88.00 | 88.48 | 86.14 | 114,713 |
| Apr 11 2024 | 87.82 | 1.02 | 1.18% | 86.50 | 88.70 | 86.30 | 136,114 |
| Apr 10 2024 | 86.80 | -1.96 | -2.21% | 88.98 | 89.64 | 86.40 | 143,517 |
| Apr 09 2024 | 88.76 | 3.00 | 3.50% | 85.66 | 89.04 | 85.62 | 322,780 |
| Apr 08 2024 | 85.76 | 2.38 | 2.85% | 85.00 | 86.20 | 84.46 | 203,571 |
| Apr 05 2024 | 83.38 | -0.58 | -0.69% | 83.10 | 84.28 | 82.72 | 234,735 |
| Apr 04 2024 | 83.96 | -1.70 | -1.98% | 85.28 | 85.46 | 83.78 | 284,357 |
| Apr 03 2024 | 85.66 | -0.56 | -0.65% | 86.24 | 86.46 | 85.58 | 172,204 |
| Apr 02 2024 | 86.22 | -3.32 | -3.71% | 88.92 | 89.36 | 86.20 | 261,356 |
| Mar 28 2024 | 89.54 | 0.66 | 0.74% | 88.74 | 90.34 | 87.74 | 263,647 |
| Mar 27 2024 | 88.88 | 1.64 | 1.88% | 87.80 | 88.90 | 87.30 | 179,621 |
| Mar 26 2024 | 87.24 | -0.46 | -0.52% | 87.66 | 87.76 | 86.64 | 162,024 |
| Mar 25 2024 | 87.70 | -0.56 | -0.63% | 88.10 | 88.56 | 86.70 | 140,096 |
| Mar 22 2024 | 88.26 | -0.80 | -0.90% | 88.60 | 89.10 | 87.62 | 197,092 |
| Mar 21 2024 | 89.06 | -2.78 | -3.03% | 91.46 | 91.94 | 89.02 | 290,938 |
| Mar 20 2024 | 91.84 | -2.62 | -2.77% | 94.48 | 94.66 | 91.04 | 248,160 |
| Mar 19 2024 | 94.46 | 1.00 | 1.07% | 93.82 | 95.20 | 92.94 | 217,473 |
| Mar 18 2024 | 93.46 | 1.68 | 1.83% | 91.80 | 95.38 | 91.50 | 282,169 |
| Mar 15 2024 | 91.78 | -4.34 | -4.52% | 96.28 | 96.28 | 89.10 | 437,396 |
| Mar 14 2024 | 96.12 | 0.10 | 0.10% | 95.60 | 97.04 | 95.20 | 159,094 |
| Mar 13 2024 | 96.02 | -0.86 | -0.89% | 97.18 | 97.36 | 95.80 | 119,763 |
| Mar 12 2024 | 96.88 | 2.30 | 2.43% | 94.94 | 97.14 | 94.56 | 169,325 |
| Mar 11 2024 | 94.58 | -2.04 | -2.11% | 96.32 | 97.26 | 94.20 | 199,092 |
| Mar 08 2024 | 96.62 | 1.30 | 1.36% | 95.38 | 97.50 | 94.46 | 161,232 |
| Mar 07 2024 | 95.32 | 1.68 | 1.79% | 93.28 | 95.66 | 92.20 | 157,155 |
| Mar 06 2024 | 93.64 | 0.52 | 0.56% | 92.90 | 93.72 | 92.12 | 118,478 |
| Mar 05 2024 | 93.12 | -1.00 | -1.06% | 93.50 | 95.36 | 92.74 | 160,758 |
| Mar 04 2024 | 94.12 | 1.38 | 1.49% | 96.50 | 97.46 | 93.60 | 429,445 |
| Mar 01 2024 | 92.74 | -0.78 | -0.83% | 93.68 | 93.98 | 90.58 | 288,153 |
| Feb 29 2024 | 93.52 | -0.96 | -1.02% | 94.56 | 95.26 | 93.30 | 176,481 |
| Feb 28 2024 | 94.48 | -1.20 | -1.25% | 95.66 | 95.98 | 93.70 | 83,227 |
| Feb 27 2024 | 95.68 | 0.56 | 0.59% | 95.08 | 97.10 | 94.40 | 181,894 |
| Feb 26 2024 | 95.12 | 2.30 | 2.48% | 92.56 | 95.20 | 92.00 | 323,015 |
| Feb 23 2024 | 92.82 | -0.48 | -0.51% | 93.22 | 93.64 | 92.56 | 76,490 |
| Feb 22 2024 | 93.30 | 0.36 | 0.39% | 93.70 | 94.40 | 93.24 | 114,536 |
| Feb 21 2024 | 92.94 | 0.24 | 0.26% | 92.26 | 93.02 | 92.04 | 128,149 |
| Feb 20 2024 | 92.70 | 3.18 | 3.55% | 89.66 | 93.30 | 89.48 | 275,497 |
| Feb 19 2024 | 89.52 | -0.56 | -0.62% | 89.70 | 90.14 | 89.02 | 77,214 |
| Feb 16 2024 | 90.08 | 0.72 | 0.81% | 89.90 | 90.32 | 89.26 | 142,469 |
| Feb 15 2024 | 89.36 | 2.62 | 3.02% | 87.16 | 90.16 | 87.16 | 262,548 |
