DJIA SPDR ETF (NY: DIA )

337.53 USD +0.74 (+0.22%)
Official Closing Price Updated: 7:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 259.86 260.37 259.06 259.28 2,758,348 -0.59(-0.23%)
Feb 27, 2019 259.82 260.42 258.77 259.87 2,775,531 -0.67(-0.26%)
Feb 26, 2019 259.96 261.50 259.60 260.54 3,076,754 -0.35(-0.13%)
Feb 25, 2019 261.85 262.36 260.75 260.89 3,575,920 +0.72(+0.28%)
Feb 22, 2019 259.26 260.41 259.01 260.17 3,938,500 +1.64(+0.63%)
Feb 21, 2019 258.94 259.24 257.50 258.53 3,190,806 -0.97(-0.37%)
Feb 20, 2019 258.82 259.76 258.32 259.50 2,451,349 +0.69(+0.27%)
Feb 19, 2019 257.96 259.48 257.96 258.81 2,738,901 +0.16(+0.06%)
Feb 15, 2019 256.17 258.68 256.15 258.65 4,751,000 +3.49(+1.37%)
Feb 14, 2019 254.54 256.17 253.62 255.16 3,809,671 -0.64(-0.25%)
Feb 13, 2019 255.53 256.56 255.12 255.80 2,906,597 +1.27(+0.50%)
Feb 12, 2019 252.72 254.88 252.67 254.53 3,074,639 +3.59(+1.43%)
Feb 11, 2019 252.12 252.32 250.35 250.94 2,672,951 -0.38(-0.15%)
Feb 08, 2019 250.51 251.37 249.13 251.32 2,942,700 -0.58(-0.23%)
Feb 07, 2019 252.40 253.34 250.17 251.90 3,882,102 -1.97(-0.78%)
Feb 06, 2019 253.63 254.35 253.05 253.87 1,912,774 -0.09(-0.04%)
Feb 05, 2019 253.36 254.20 252.81 253.96 3,082,046 +1.64(+0.65%)
Feb 04, 2019 250.43 252.35 249.68 252.32 2,573,144 +1.84(+0.73%)
Feb 01, 2019 250.67 251.85 249.75 250.48 3,971,300 +0.36(+0.14%)
Jan 31, 2019 248.95 250.43 248.34 250.12 5,641,412 -0.06(-0.02%)
Jan 30, 2019 248.41 251.00 247.78 250.18 5,677,255 +4.47(+1.82%)
Jan 29, 2019 245.35 246.65 244.95 245.71 2,413,793 +0.61(+0.25%)
Jan 28, 2019 244.73 245.23 243.14 245.10 3,554,934 -2.29(-0.93%)
Jan 25, 2019 247.39 248.55 246.68 247.39 4,110,500 +1.92(+0.78%)
Jan 24, 2019 245.47 246.20 244.13 245.47 2,837,021 -0.25(-0.10%)
Jan 23, 2019 246.15 246.92 242.98 245.72 4,325,798 +1.72(+0.70%)
Jan 22, 2019 245.35 245.74 242.35 244.00 5,211,039 -3.05(-1.23%)
Jan 18, 2019 245.65 247.40 244.51 247.05 5,393,100 +3.25(+1.33%)
Jan 17, 2019 241.23 244.81 241.04 243.80 4,096,368 +1.94(+0.80%)
Jan 16, 2019 241.35 242.90 241.14 241.86 3,716,172 +1.22(+0.51%)
Jan 15, 2019 238.94 241.03 238.89 240.64 3,936,401 +1.70(+0.71%)
Jan 14, 2019 237.93 239.65 237.64 238.94 2,328,150 -0.94(-0.39%)
Jan 11, 2019 238.87 239.94 237.96 239.88 2,047,200 -0.12(-0.05%)
Jan 10, 2019 237.64 240.16 237.04 240.00 3,043,571 +1.08(+0.45%)
Jan 09, 2019 238.93 239.88 237.78 238.92 4,870,001 +1.00(+0.42%)
Jan 08, 2019 237.94 238.66 235.79 237.92 4,836,386 +2.56(+1.09%)
Jan 07, 2019 234.84 236.88 232.95 235.36 5,098,395 +1.08(+0.46%)
Jan 04, 2019 230.00 235.18 229.73 234.28 7,343,700 +7.56(+3.33%)
Jan 03, 2019 231.25 231.42 226.36 226.72 7,331,895 -6.64(-2.85%)
Jan 02, 2019 229.27 234.00 229.14 233.36 5,296,762 +0.16(+0.07%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
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.