DJIA SPDR ETF (NY: DIA )

338.27 USD +0.15 (+0.04%)
Streaming Delayed Price Updated: 7:17 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
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.