Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

316.08 USD +6.63 (+2.14%)
Streaming Delayed Price Updated: 12:14 PM EST, Mar 1, 2021 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 314.42 314.44 308.78 309.45 7,925,600 -4.53(-1.44%)
Feb 25, 2021 319.71 319.92 312.96 313.98 7,585,441 -5.55(-1.74%)
Feb 24, 2021 314.68 320.04 314.18 319.53 4,273,100 +4.14(+1.31%)
Feb 23, 2021 314.77 316.49 311.60 315.39 5,713,980 +0.18(+0.06%)
Feb 22, 2021 312.90 316.49 312.77 315.21 2,978,021 +0.29(+0.09%)
Feb 19, 2021 315.61 316.34 314.58 314.92 2,314,900 -0.64(-0.20%)
Feb 18, 2021 314.75 316.00 313.38 315.56 2,609,730 -1.04(-0.33%)
Feb 17, 2021 314.69 316.91 313.87 316.60 2,012,359 +1.02(+0.32%)
Feb 16, 2021 316.33 316.54 314.87 315.58 1,832,038 +0.54(+0.17%)
Feb 12, 2021 314.28 315.14 313.83 315.04 2,479,400 +0.36(+0.11%)
Feb 11, 2021 315.09 315.76 312.80 314.68 1,934,264 +0.18(+0.06%)
Feb 10, 2021 315.17 315.24 312.30 314.50 3,040,244 +0.58(+0.18%)
Feb 09, 2021 313.26 314.50 312.57 313.92 1,794,110 +0.03(+0.01%)
Feb 08, 2021 312.70 313.89 312.41 313.89 1,677,918 +2.35(+0.75%)
Feb 05, 2021 312.36 312.55 310.87 311.54 1,955,600 +0.87(+0.28%)
Feb 04, 2021 307.85 310.67 307.77 310.67 2,625,219 +3.41(+1.11%)
Feb 03, 2021 306.10 307.94 305.18 307.26 2,079,040 +0.44(+0.14%)
Feb 02, 2021 304.54 308.43 304.52 306.82 3,074,255 +4.80(+1.59%)
Feb 01, 2021 302.28 303.35 300.14 302.02 3,125,535 +2.21(+0.74%)
Jan 29, 2021 303.92 304.78 298.59 299.81 5,929,900 -6.26(-2.05%)
Jan 28, 2021 304.98 309.42 304.83 306.07 6,382,936 +2.81(+0.93%)
Jan 27, 2021 306.54 306.72 302.10 303.26 5,719,296 -6.13(-1.98%)
Jan 26, 2021 310.54 311.19 309.21 309.39 2,186,415 -0.26(-0.08%)
Jan 25, 2021 308.99 309.78 305.62 309.65 4,539,205 -0.32(-0.10%)
Jan 22, 2021 309.86 311.02 309.09 309.97 2,049,700 -1.90(-0.61%)
Jan 21, 2021 312.01 312.71 311.20 311.87 1,928,725 +0.10(+0.03%)
Jan 20, 2021 310.43 312.34 309.94 311.77 2,389,480 +2.45(+0.79%)
Jan 19, 2021 310.36 310.74 308.60 309.32 2,771,947 +1.20(+0.39%)
Jan 15, 2021 308.01 309.32 306.03 308.12 4,009,100 -1.93(-0.62%)
Jan 14, 2021 311.59 312.27 309.89 310.05 3,213,434 -0.58(-0.19%)
Jan 13, 2021 310.63 311.60 309.92 310.63 1,848,025 -0.11(-0.04%)
Jan 12, 2021 310.18 311.25 308.91 310.74 2,288,496 +0.57(+0.18%)
Jan 11, 2021 308.49 311.00 308.42 310.17 2,811,421 -0.87(-0.28%)
Jan 08, 2021 311.25 311.43 307.99 311.04 3,234,900 +0.54(+0.17%)
Jan 07, 2021 309.72 311.98 309.06 310.50 4,099,958 +2.29(+0.74%)
Jan 06, 2021 303.75 310.24 303.06 308.21 7,272,443 +4.37(+1.44%)
Jan 05, 2021 301.93 305.05 301.38 303.84 3,339,168 +1.52(+0.50%)
Jan 04, 2021 306.59 306.66 298.74 302.32 5,100,181 -3.47(-1.13%)
Dec 31, 2020 305.79 305.79 305.79 2,075,302 +1.66(+0.55%)
Dec 30, 2020 304.11 305.13 303.86 304.13 2,075,302 +0.67(+0.22%)
Dec 29, 2020 305.43 305.70 302.64 303.46 2,308,906 -0.54(-0.18%)
Dec 28, 2020 303.69 305.15 303.35 304.00 2,364,948 +1.98(+0.66%)
Dec 24, 2020 301.66 302.10 300.93 302.02 1,955,700 +0.74(+0.25%)
Dec 23, 2020 301.20 302.79 301.14 301.28 2,707,315 +1.21(+0.40%)
Dec 22, 2020 301.84 301.88 299.86 300.07 2,697,626 -2.07(-0.69%)
Dec 21, 2020 298.79 302.97 297.42 302.14 6,325,535 +0.24(+0.08%)
Dec 18, 2020 303.07 303.14 300.23 301.90 4,442,100 -1.59(-0.52%)
Dec 17, 2020 303.22 303.71 302.85 303.49 2,988,503 +1.34(+0.44%)
Dec 16, 2020 302.54 302.87 301.32 302.15 1,966,185 -0.47(-0.16%)
Dec 15, 2020 300.95 302.94 299.48 302.62 4,211,514 +3.52(+1.18%)
Dec 14, 2020 303.02 303.80 299.00 299.10 3,629,802 -1.83(-0.61%)
Dec 11, 2020 299.43 301.18 298.68 300.93 2,454,300 +0.39(+0.13%)
Dec 10, 2020 299.99 301.15 299.20 300.54 2,391,474 -0.34(-0.11%)
Dec 09, 2020 303.22 303.60 299.97 300.88 3,067,006 -1.32(-0.44%)
Dec 08, 2020 300.01 302.87 299.98 302.20 2,194,438 +1.10(+0.37%)
Dec 07, 2020 301.77 302.16 300.00 301.10 2,580,510 -1.49(-0.49%)
Dec 04, 2020 300.74 302.59 300.60 302.59 2,747,200 +2.53(+0.84%)
Dec 03, 2020 299.38 301.40 299.05 300.06 3,111,565 +0.88(+0.29%)
Dec 02, 2020 297.10 299.34 296.35 299.18 2,465,119 +0.74(+0.25%)
Dec 01, 2020 299.73 301.01 298.18 298.44 2,841,231 +1.82(+0.61%)
Nov 30, 2020 297.52 297.80 294.75 296.62 4,124,824 -2.62(-0.88%)
Nov 27, 2020 299.44 300.20 298.17 299.24 1,518,000 +0.50(+0.17%)
Nov 25, 2020 299.95 300.04 298.05 298.74 2,629,100 -1.69(-0.56%)
Nov 24, 2020 298.94 301.11 298.30 300.43 3,973,492 +3.83(+1.29%)
Nov 23, 2020 294.26 296.65 293.48 296.60 2,810,516 +4.07(+1.39%)
Nov 20, 2020 294.22 294.59 292.20 292.53 3,092,500 -2.80(-0.95%)
Nov 19, 2020 294.06 295.81 292.90 295.33 3,229,025 +0.57(+0.19%)
Nov 18, 2020 299.20 299.75 294.76 294.76 3,556,973 -3.55(-1.19%)
Nov 17, 2020 297.31 299.15 295.60 298.31 4,041,062 -1.67(-0.56%)
Nov 16, 2020 299.28 300.08 297.57 299.98 4,581,749 +4.83(+1.64%)
Nov 13, 2020 292.97 295.92 292.42 295.15 3,102,800 +4.10(+1.41%)
Nov 12, 2020 292.22 293.32 289.19 291.05 4,371,006 -3.06(-1.04%)
Nov 11, 2020 296.07 296.14 292.93 294.11 2,890,535 -0.40(-0.14%)
Nov 10, 2020 293.30 294.96 291.40 294.51 4,331,008 +2.79(+0.96%)
Nov 09, 2020 298.61 299.49 291.39 291.72 10,775,871 +8.50(+3.00%)
Nov 06, 2020 283.95 284.38 281.89 283.22 3,078,200 -0.69(-0.24%)
Nov 05, 2020 282.29 284.96 282.07 283.91 4,279,337 +5.40(+1.94%)
Nov 04, 2020 275.90 283.06 275.56 278.51 6,741,523 +3.86(+1.41%)
Nov 03, 2020 272.66 276.43 272.20 274.65 4,231,859 +5.45(+2.02%)
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.