DJIA SPDR ETF (NY: DIA )

341.86 USD +1.53 (+0.45%)
Official Closing Price Updated: 5:13 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 253.27 255.32 250.68 254.29 5,132,600 -0.06(-0.02%)
May 28, 2020 257.87 257.94 253.89 254.35 4,960,760 -1.42(-0.56%)
May 27, 2020 253.73 255.79 250.33 255.77 5,297,318 +5.52(+2.21%)
May 26, 2020 250.84 252.02 249.88 250.25 4,867,731 +5.37(+2.19%)
May 22, 2020 244.91 245.10 243.17 244.88 2,521,100 -0.14(-0.06%)
May 21, 2020 245.55 247.38 243.88 245.02 3,369,666 -0.71(-0.29%)
May 20, 2020 245.40 246.58 244.73 245.73 3,272,418 +3.51(+1.45%)
May 19, 2020 245.45 246.02 242.07 242.22 4,399,797 -3.71(-1.51%)
May 18, 2020 243.51 247.20 243.36 245.93 5,228,225 +9.02(+3.81%)
May 15, 2020 234.16 237.25 233.41 236.91 4,811,000 +0.16(+0.07%)
May 14, 2020 230.08 236.76 228.30 236.75 6,954,534 +3.93(+1.69%)
May 13, 2020 236.96 237.50 231.02 232.82 7,505,479 -5.26(-2.21%)
May 12, 2020 243.81 244.14 237.94 238.08 6,388,061 -4.48(-1.85%)
May 11, 2020 241.68 243.94 241.00 242.56 2,734,153 -1.06(-0.44%)
May 08, 2020 242.27 243.80 241.34 243.62 3,904,400 +4.71(+1.97%)
May 07, 2020 239.24 241.18 238.55 238.91 3,395,906 +2.05(+0.87%)
May 06, 2020 240.34 240.54 236.60 236.86 3,072,903 -1.94(-0.81%)
May 05, 2020 240.02 241.74 238.70 238.80 3,135,902 +1.38(+0.58%)
May 04, 2020 235.21 237.75 233.64 237.42 3,841,967 +0.14(+0.06%)
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.