DJIA SPDR ETF (NY: DIA )

312.86 USD +3.28 (+1.06%)
Streaming Delayed Price Updated: 9:17 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 244.20 245.17 241.91 243.22 4,914,341 -3.23(-1.31%)
Apr 29, 2020 245.48 247.66 244.20 246.45 4,994,151 +5.36(+2.22%)
Apr 28, 2020 245.01 245.16 240.36 241.09 4,698,932 -0.23(-0.10%)
Apr 27, 2020 239.12 242.19 238.45 241.32 3,630,329 +3.49(+1.47%)
Apr 24, 2020 236.61 238.33 234.20 237.83 3,572,500 +2.76(+1.17%)
Apr 23, 2020 235.51 238.92 234.83 235.07 6,359,219 +0.30(+0.13%)
Apr 22, 2020 234.40 236.27 233.39 234.77 4,321,157 +4.55(+1.98%)
Apr 21, 2020 231.33 233.34 229.41 230.22 6,563,480 -6.42(-2.71%)
Apr 20, 2020 238.24 241.11 236.26 236.64 7,350,873 -5.79(-2.39%)
Apr 17, 2020 241.60 242.66 238.25 242.43 5,924,500 +7.09(+3.01%)
Apr 16, 2020 235.70 236.06 232.18 235.34 6,039,530 +0.26(+0.11%)
Apr 15, 2020 234.48 236.58 232.39 235.08 6,814,606 -4.60(-1.92%)
Apr 14, 2020 238.70 240.47 236.88 239.68 5,379,991 +5.72(+2.44%)
Apr 13, 2020 236.41 236.69 230.96 233.96 6,746,407 -3.18(-1.34%)
Apr 09, 2020 237.84 240.19 235.10 237.14 9,418,300 +2.81(+1.20%)
Apr 08, 2020 229.14 235.25 226.84 234.33 6,962,845 +7.73(+3.41%)
Apr 07, 2020 235.46 236.16 226.45 226.60 10,828,841 +0.07(+0.03%)
Apr 06, 2020 218.95 227.91 218.12 226.53 10,299,724 +15.93(+7.56%)
Apr 03, 2020 212.73 214.55 208.69 210.60 6,664,500 -3.36(-1.57%)
Apr 02, 2020 208.31 214.79 207.18 213.96 8,212,073 +4.58(+2.19%)
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.