DJIA SPDR ETF (NY: DIA )

298.74 USD -1.69 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 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 6,039,538 +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 5,379,900 +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%)
Apr 01, 2020 210.65 214.78 207.77 209.38 8,557,426 -9.85(-4.49%)
Mar 31, 2020 221.95 224.75 218.44 219.23 8,410,159 -3.87(-1.73%)
Mar 30, 2020 217.36 223.72 215.10 223.10 7,681,404 +6.75(+3.12%)
Mar 27, 2020 217.61 223.26 214.57 216.35 10,545,500 -8.72(-3.87%)
Mar 26, 2020 214.43 225.87 214.01 225.07 16,047,661 +13.01(+6.14%)
Mar 25, 2020 210.57 220.17 205.32 212.06 17,531,362 +5.42(+2.62%)
Mar 24, 2020 196.27 207.21 196.21 206.64 14,079,711 +20.51(+11.02%)
Mar 23, 2020 190.13 191.20 182.10 186.13 15,676,417 -5.77(-3.01%)
Mar 20, 2020 203.29 205.29 191.00 191.90 12,205,900 -9.41(-4.67%)
Mar 19, 2020 198.37 204.98 192.32 201.31 13,518,634 +1.92(+0.96%)
Mar 18, 2020 199.07 205.44 189.67 199.39 13,352,212 -14.08(-6.60%)
Mar 17, 2020 207.01 214.47 199.35 213.47 16,017,103 +10.98(+5.42%)
Mar 16, 2020 206.50 218.31 201.51 202.49 12,396,835 -29.62(-12.76%)
Mar 13, 2020 225.65 232.48 213.29 232.11 13,676,000 +20.00(+9.43%)
Mar 12, 2020 220.50 229.00 211.83 212.11 17,258,246 -23.73(-10.06%)
Mar 11, 2020 243.54 244.91 233.60 235.84 7,719,260 -14.63(-5.84%)
Mar 10, 2020 247.29 250.54 237.09 250.47 9,395,591 +11.75(+4.92%)
Mar 09, 2020 241.50 247.07 237.17 238.72 10,375,463 -20.13(-7.78%)
Mar 06, 2020 253.67 260.10 252.43 258.85 7,372,300 -2.61(-1.00%)
Mar 05, 2020 264.27 266.53 259.56 261.46 5,846,915 -9.43(-3.48%)
Mar 04, 2020 265.45 271.11 262.96 270.89 5,399,100 +11.59(+4.47%)
Mar 03, 2020 267.80 271.02 257.18 259.30 11,461,569 -7.73(-2.89%)
Mar 02, 2020 256.71 267.25 254.06 267.03 8,513,900 +12.47(+4.90%)
Feb 28, 2020 250.52 255.12 247.00 254.56 17,555,100 -2.94(-1.14%)
Feb 27, 2020 264.86 267.73 257.39 257.50 11,146,497 -12.24(-4.54%)
Feb 26, 2020 271.99 275.31 268.83 269.74 7,477,524 -0.96(-0.35%)
Feb 25, 2020 280.80 281.36 269.88 270.70 9,857,606 -8.86(-3.17%)
Feb 24, 2020 280.33 282.78 278.97 279.56 6,572,319 -10.18(-3.51%)
Feb 21, 2020 290.80 291.05 288.75 289.74 3,272,900 -3.04(-1.04%)
Feb 20, 2020 293.56 294.29 290.17 292.78 3,486,700 -1.32(-0.45%)
Feb 19, 2020 293.77 294.72 293.39 294.10 1,466,204 +1.15(+0.39%)
Feb 18, 2020 293.15 293.88 291.76 292.95 2,398,081 -1.59(-0.54%)
Feb 14, 2020 294.97 295.13 293.40 294.54 1,861,700 -0.28(-0.09%)
Feb 13, 2020 294.39 295.84 293.92 294.82 2,630,078 -0.90(-0.30%)
Feb 12, 2020 294.63 295.87 294.53 295.72 2,767,608 +2.78(+0.95%)
Feb 11, 2020 294.35 294.42 292.28 292.94 1,991,732 -0.01(-0.00%)
Feb 10, 2020 290.20 292.96 290.16 292.95 2,852,931 +1.76(+0.60%)
Feb 07, 2020 292.76 292.81 290.66 291.19 3,839,200 -2.55(-0.87%)
Feb 06, 2020 294.02 294.14 292.45 293.74 2,839,499 +0.88(+0.30%)
Feb 05, 2020 290.76 293.04 289.95 292.86 3,296,554 +4.82(+1.67%)
Feb 04, 2020 287.68 289.00 287.42 288.04 2,994,190 +4.06(+1.43%)
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.