Skip to main content

DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 346.64 347.14 342.39 342.46 4,027,615 -5.22(-1.50%)
Mar 30, 2022 347.71 349.01 346.02 347.68 3,956,897 -0.84(-0.24%)
Mar 29, 2022 348.21 349.25 345.71 348.52 4,826,807 +3.44(+1.00%)
Mar 28, 2022 343.37 345.08 341.02 345.08 2,998,766 +0.94(+0.27%)
Mar 25, 2022 343.42 344.92 341.82 344.14 3,248,489 +1.46(+0.43%)
Mar 24, 2022 340.15 342.68 339.11 342.68 3,602,776 +3.60(+1.06%)
Mar 23, 2022 341.39 342.07 339.02 339.08 4,149,318 -4.67(-1.36%)
Mar 22, 2022 342.74 344.33 342.49 343.75 4,485,801 +2.67(+0.78%)
Mar 21, 2022 342.24 343.54 338.97 341.08 4,384,420 -1.73(-0.50%)
Mar 18, 2022 339.29 343.06 338.33 342.81 5,979,299 +2.48(+0.73%)
Mar 17, 2022 334.90 340.47 334.58 340.33 6,121,356 +4.03(+1.20%)
Mar 16, 2022 334.17 336.36 329.58 336.30 9,716,191 +5.09(+1.54%)
Mar 15, 2022 327.08 331.86 326.20 331.21 6,744,584 +6.03(+1.85%)
Mar 14, 2022 326.84 329.64 323.92 325.18 5,721,602 +0.05(+0.02%)
Mar 11, 2022 329.15 330.76 324.81 325.13 7,027,585 -2.06(-0.63%)
Mar 10, 2022 324.44 327.92 323.81 327.19 3,359,750 -1.27(-0.39%)
Mar 09, 2022 328.19 330.08 326.66 328.46 4,729,890 +6.77(+2.10%)
Mar 08, 2022 323.62 329.45 321.23 321.69 8,311,673 -1.91(-0.59%)
Mar 07, 2022 330.23 330.33 323.48 323.60 6,674,518 -7.88(-2.38%)
Mar 04, 2022 329.65 331.88 327.87 331.49 6,124,773 -1.63(-0.49%)
Mar 03, 2022 335.66 337.02 331.69 333.12 7,836,246 -0.86(-0.26%)
Mar 02, 2022 330.30 335.41 329.73 333.98 6,994,966 +5.75(+1.75%)
Mar 01, 2022 332.27 334.00 326.42 328.23 8,646,925 -6.09(-1.82%)
Feb 28, 2022 330.97 334.79 329.83 334.31 8,335,736 -1.18(-0.35%)
Feb 25, 2022 328.74 335.97 330.11 335.50 9,639,111 +8.08(+2.47%)
Feb 24, 2022 318.04 327.81 317.90 327.42 14,352,132 +0.81(+0.25%)
Feb 23, 2022 333.15 333.25 325.92 326.61 5,801,235 -4.42(-1.34%)
Feb 22, 2022 333.77 335.22 328.64 331.03 8,052,601 -4.90(-1.46%)
Feb 18, 2022 335.93 0 -2.15(-0.64%)
Feb 17, 2022 341.77 342.04 337.27 338.08 4,502,126 -5.05(-1.47%)
Feb 16, 2022 343.07 345.00 341.06 343.12 4,560,082 -1.39(-0.40%)
Feb 15, 2022 343.24 345.04 342.67 344.51 5,013,950 +4.26(+1.25%)
Feb 14, 2022 341.07 341.88 337.60 340.25 7,426,770 -1.38(-0.40%)
Feb 11, 2022 346.71 348.64 340.59 341.63 8,347,603 -5.17(-1.49%)
Feb 10, 2022 349.00 352.22 345.31 346.80 10,458,590 -5.04(-1.43%)
Feb 09, 2022 351.52 352.26 350.85 351.84 4,854,604 +3.08(+0.88%)
Feb 08, 2022 345.87 349.56 345.07 348.76 4,634,730 +3.58(+1.04%)
Feb 07, 2022 345.53 347.40 344.14 345.18 4,821,036 +0.03(+0.01%)
Feb 04, 2022 344.69 347.49 342.15 345.15 8,673,735 -0.11(-0.03%)
Feb 03, 2022 349.04 344.87 345.26 9,490,473 -4.97(-1.42%)
Feb 02, 2022 347.83 350.85 347.01 350.23 8,951,000 +2.06(+0.59%)
Feb 01, 2022 345.93 348.49 343.98 348.17 7,755,862 +2.81(+0.81%)
Jan 31, 2022 340.14 345.63 345.36 8,514,747 +3.90(+1.14%)
Jan 28, 2022 336.29 341.44 332.39 341.45 12,207,926 +5.47(+1.63%)
Jan 27, 2022 338.79 341.96 334.35 335.98 13,036,127 +0.09(+0.03%)
Jan 26, 2022 340.40 342.33 333.78 335.89 19,327,584 -1.48(-0.44%)
Jan 25, 2022 334.71 339.60 329.87 337.37 18,934,264 -0.84(-0.25%)
Jan 24, 2022 332.91 338.51 325.95 338.20 30,200,274 +1.44(+0.43%)
Jan 21, 2022 341.43 343.16 336.56 336.77 16,826,214 -4.64(-1.36%)
Jan 20, 2022 345.49 349.00 340.90 341.41 9,102,486 -2.97(-0.86%)
Jan 19, 2022 348.87 349.49 344.25 344.38 7,495,729 -3.44(-0.99%)
Jan 18, 2022 349.28 349.31 346.61 347.82 8,307,621 -5.20(-1.47%)
Jan 14, 2022 353.02 0 -2.02(-0.57%)
Jan 13, 2022 358.01 358.91 354.31 355.05 6,527,801 -1.72(-0.48%)
Jan 12, 2022 357.54 358.35 355.51 356.77 4,569,744 +0.40(+0.11%)
Jan 11, 2022 354.55 356.57 351.61 356.37 7,441,721 +1.72(+0.48%)
Jan 10, 2022 354.92 355.07 350.37 354.64 8,225,222 -1.49(-0.42%)
Jan 07, 2022 355.73 357.67 354.99 356.14 5,906,914 -0.08(-0.02%)
Jan 06, 2022 357.91 358.44 355.80 356.22 7,127,272 -1.67(-0.47%)
Jan 05, 2022 361.45 363.20 357.78 357.89 7,755,502 -3.71(-1.03%)
Jan 04, 2022 361.08 362.92 360.95 361.60 5,552,994 +2.15(+0.60%)
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.