Skip to main content

DJIA SPDR ETF (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 219.09 219.09 219.09 0 +2.83(+1.31%)
Mar 28, 2018 216.95 218.48 215.15 216.26 8,794,686 -0.01(-0.00%)
Mar 27, 2018 220.59 221.69 214.97 216.27 7,171,849 -3.20(-1.46%)
Mar 26, 2018 216.94 219.78 215.28 219.48 7,259,901 +6.07(+2.85%)
Mar 23, 2018 217.81 218.64 213.15 213.40 8,372,272 -3.84(-1.77%)
Mar 22, 2018 221.54 222.34 217.07 217.24 8,187,201 -6.59(-2.94%)
Mar 21, 2018 224.30 226.58 223.56 223.83 4,783,212 -0.44(-0.19%)
Mar 20, 2018 223.71 224.95 223.56 224.27 3,590,106 +1.08(+0.48%)
Mar 19, 2018 225.36 225.43 221.75 223.19 6,320,242 -2.90(-1.28%)
Mar 16, 2018 225.60 227.02 225.39 226.08 3,779,267 +0.50(+0.22%)
Mar 15, 2018 225.44 227.21 224.49 225.58 5,595,417 +1.01(+0.45%)
Mar 14, 2018 227.76 227.95 223.70 224.57 6,861,965 -2.12(-0.94%)
Mar 13, 2018 229.29 230.08 226.17 226.69 6,733,545 -1.58(-0.69%)
Mar 12, 2018 230.16 230.76 228.03 228.26 6,084,905 -1.45(-0.63%)
Mar 09, 2018 227.34 229.71 226.79 229.71 4,309,350 +4.00(+1.77%)
Mar 08, 2018 225.70 226.22 223.97 225.71 6,444,255 +0.93(+0.42%)
Mar 07, 2018 225.20 222.32 224.77 5,909,901 -0.66(-0.29%)
Mar 06, 2018 226.65 226.65 223.81 225.44 4,830,491 +0.00(+0.00%)
Mar 05, 2018 220.91 226.15 220.87 225.44 5,392,883 +3.16(+1.42%)
Mar 02, 2018 220.64 222.79 219.38 222.27 7,057,119 -0.57(-0.26%)
Mar 01, 2018 226.68 228.18 221.39 222.84 8,984,070 -3.82(-1.69%)
Feb 28, 2018 231.18 231.71 226.67 226.67 5,845,863 -3.41(-1.48%)
Feb 27, 2018 232.92 233.61 230.04 230.07 7,965,553 -2.68(-1.15%)
Feb 26, 2018 230.40 232.99 230.07 232.75 6,725,119 +3.63(+1.59%)
Feb 23, 2018 227.20 229.16 226.53 229.12 5,650,437 +3.10(+1.37%)
Feb 22, 2018 226.02 6,998,675 +1.60(+0.71%)
Feb 21, 2018 226.12 228.76 224.41 224.42 6,501,679 -1.48(-0.65%)
Feb 20, 2018 226.88 227.77 225.21 225.90 9,581,336 -2.37(-1.04%)
Feb 16, 2018 228.26 228.26 228.26 0 +0.09(+0.04%)
Feb 15, 2018 227.37 228.17 225.64 228.17 6,740,109 +2.89(+1.28%)
Feb 14, 2018 221.54 225.45 221.43 225.28 6,376,802 +2.47(+1.11%)
Feb 13, 2018 221.14 223.42 220.78 222.81 6,893,884 +0.36(+0.16%)
Feb 12, 2018 220.51 223.97 219.64 222.45 11,569,605 +3.74(+1.71%)
Feb 09, 2018 218.15 220.51 211.23 218.71 21,975,778 +3.04(+1.41%)
Feb 08, 2018 224.97 225.08 215.52 215.67 17,507,216 -9.12(-4.06%)
Feb 07, 2018 224.32 228.43 223.71 224.79 13,977,182 -0.18(-0.08%)
Feb 06, 2018 215.35 225.30 214.65 224.97 22,671,914 +2.91(+1.31%)
Feb 05, 2018 227.91 230.44 216.02 222.06 21,979,618 -8.30(-3.60%)
Feb 02, 2018 234.59 234.81 230.18 230.36 10,498,298 -6.04(-2.56%)
Feb 01, 2018 234.90 237.56 234.90 236.41 5,723,449 +0.16(+0.07%)
Jan 31, 2018 237.66 237.80 235.21 236.25 5,938,358 +0.74(+0.31%)
Jan 30, 2018 236.28 237.02 235.03 235.50 10,406,368 -3.20(-1.34%)
Jan 29, 2018 239.97 240.28 238.67 238.70 5,091,919 -1.58(-0.66%)
Jan 26, 2018 238.85 240.30 238.60 240.28 4,273,511 +1.95(+0.82%)
Jan 25, 2018 238.18 238.91 237.13 238.33 6,548,170 +1.07(+0.45%)
Jan 24, 2018 237.66 238.34 235.73 237.27 7,861,922 +0.63(+0.27%)
Jan 23, 2018 236.60 237.01 236.10 236.63 3,852,245 -0.10(-0.04%)
Jan 22, 2018 234.67 236.76 234.61 236.73 3,700,388 +1.30(+0.55%)
Jan 19, 2018 234.99 235.44 234.28 235.43 4,490,272 +0.47(+0.20%)
Jan 18, 2018 235.93 235.99 234.25 234.96 5,371,983 -0.83(-0.35%)
Jan 17, 2018 234.15 235.89 233.50 235.79 6,786,764 +2.95(+1.27%)
Jan 16, 2018 235.06 235.34 232.02 232.84 8,966,485 -0.09(-0.04%)
Jan 12, 2018 232.93 232.93 232.93 0 +2.08(+0.90%)
Jan 11, 2018 229.40 230.90 229.26 230.85 3,053,904 +1.80(+0.78%)
Jan 10, 2018 229.33 228.00 229.05 2,599,351 -0.18(-0.08%)
Jan 09, 2018 228.67 229.65 228.24 229.23 5,555,174 +1.11(+0.49%)
Jan 08, 2018 228.27 228.47 227.81 228.12 4,259,854 -0.12(-0.05%)
Jan 05, 2018 227.03 228.36 226.66 228.24 3,708,384 +1.92(+0.85%)
Jan 04, 2018 225.75 226.61 225.44 226.32 5,455,772 +1.49(+0.66%)
Jan 03, 2018 224.27 225.08 224.04 224.84 6,120,343 +0.84(+0.38%)
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.