Skip to main content

DJIA SPDR ETF (NY: DIA )

337.54 -0.94 (-0.28%)
Streaming Delayed Price Updated: 10:17 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 237.03 241.38 233.69 240.85 18,554,580 -2.78(-1.14%)
Feb 27, 2020 250.59 253.31 243.53 243.63 11,781,110 -11.58(-4.54%)
Feb 26, 2020 257.34 260.48 254.35 255.21 7,903,248 -0.91(-0.35%)
Feb 25, 2020 265.67 266.20 255.34 256.12 10,418,837 -8.38(-3.17%)
Feb 24, 2020 265.23 267.55 263.94 264.50 6,936,592 -9.63(-3.51%)
Feb 21, 2020 275.13 275.37 273.20 274.13 3,459,238 -2.12(-0.77%)
Feb 20, 2020 276.98 277.67 273.79 276.25 3,695,358 -1.25(-0.45%)
Feb 19, 2020 277.18 278.08 276.82 277.49 1,553,947 +1.09(+0.39%)
Feb 18, 2020 276.60 277.29 275.29 276.41 2,541,591 -1.50(-0.54%)
Feb 14, 2020 278.31 278.47 276.83 277.91 1,973,111 -0.26(-0.09%)
Feb 13, 2020 277.77 279.13 277.32 278.17 2,787,472 -0.85(-0.30%)
Feb 12, 2020 277.99 279.16 277.90 279.02 2,933,232 +2.62(+0.95%)
Feb 11, 2020 277.73 277.80 275.78 276.40 2,110,925 -0.01(-0.00%)
Feb 10, 2020 273.81 276.42 273.78 276.41 3,023,661 +1.66(+0.60%)
Feb 07, 2020 276.23 276.28 274.25 274.75 4,068,953 -2.41(-0.87%)
Feb 06, 2020 277.42 277.53 275.94 277.15 3,009,426 +0.83(+0.30%)
Feb 05, 2020 274.34 276.49 273.58 276.32 3,493,833 +4.55(+1.67%)
Feb 04, 2020 271.44 272.68 271.19 271.78 3,173,374 +3.83(+1.43%)
Feb 03, 2020 267.67 270.10 267.49 267.94 3,346,364 +1.47(+0.55%)
Jan 31, 2020 270.76 271.01 265.71 266.47 5,177,974 -5.77(-2.12%)
Jan 30, 2020 269.54 272.46 268.77 272.25 3,618,053 +1.18(+0.44%)
Jan 29, 2020 272.67 272.95 270.99 271.07 2,253,487 +0.00(+0.00%)
Jan 28, 2020 270.06 271.92 269.62 271.07 3,175,349 +1.82(+0.68%)
Jan 27, 2020 268.77 270.45 267.83 269.25 4,372,405 -4.19(-1.53%)
Jan 24, 2020 276.02 276.24 272.06 273.44 3,828,686 -1.64(-0.60%)
Jan 23, 2020 274.33 275.38 273.25 275.08 1,983,499 -0.26(-0.09%)
Jan 22, 2020 275.98 276.52 275.12 275.33 2,197,430 -0.02(-0.01%)
Jan 21, 2020 275.93 276.72 274.92 275.35 4,744,158 -1.36(-0.49%)
Jan 17, 2020 276.95 277.03 276.26 276.71 2,275,803 +0.45(+0.16%)
Jan 16, 2020 275.03 276.30 274.88 276.26 2,666,762 +2.43(+0.89%)
Jan 15, 2020 272.56 274.67 272.51 273.83 2,326,267 +1.07(+0.39%)
Jan 14, 2020 272.43 273.96 272.29 272.76 2,330,698 +0.19(+0.07%)
Jan 13, 2020 272.36 272.63 271.74 272.57 1,551,626 +0.74(+0.27%)
Jan 10, 2020 273.46 273.54 271.46 271.84 3,170,220 -1.25(-0.46%)
Jan 09, 2020 272.51 273.35 272.01 273.08 1,890,714 +2.04(+0.75%)
Jan 08, 2020 269.08 272.24 268.86 271.04 3,326,496 +1.57(+0.58%)
Jan 07, 2020 270.01 270.47 269.33 269.48 1,502,819 -1.17(-0.43%)
Jan 06, 2020 268.11 270.69 267.99 270.65 1,744,343 +0.62(+0.23%)
Jan 03, 2020 269.10 270.77 268.95 270.02 3,495,640 -2.17(-0.80%)
Jan 02, 2020 270.14 272.20 269.87 272.19 4,098,728 +3.32(+1.23%)
Dec 31, 2019 267.75 269.07 267.42 268.88 1,423,301 +0.54(+0.20%)
Dec 30, 2019 270.04 270.11 267.95 268.34 2,707,002 -1.70(-0.63%)
Dec 27, 2019 270.51 270.52 269.63 270.04 2,046,890 +0.26(+0.09%)
Dec 26, 2019 269.00 269.82 268.97 269.78 987,833 +0.99(+0.37%)
Dec 24, 2019 269.38 269.38 268.66 268.79 648,401 -0.30(-0.11%)
Dec 23, 2019 269.10 269.40 268.92 269.09 2,719,470 +0.82(+0.31%)
Dec 20, 2019 268.55 268.83 268.14 268.27 3,857,748 +0.82(+0.31%)
Dec 19, 2019 266.69 267.53 266.62 267.45 1,930,556 +1.18(+0.44%)
Dec 18, 2019 266.82 266.94 266.22 266.28 1,693,883 -0.18(-0.07%)
Dec 17, 2019 266.26 267.02 266.00 266.46 1,805,798 +0.31(+0.12%)
Dec 16, 2019 266.02 267.13 266.02 266.15 2,251,726 +0.90(+0.34%)
Dec 13, 2019 265.08 266.66 264.20 265.25 3,261,791 +0.15(+0.06%)
Dec 12, 2019 262.81 266.04 262.55 265.10 4,006,588 +2.10(+0.80%)
Dec 11, 2019 262.44 263.17 261.99 263.00 2,043,852 +0.24(+0.09%)
Dec 10, 2019 262.97 263.39 261.97 262.75 1,496,455 -0.28(-0.11%)
Dec 09, 2019 263.68 263.94 262.98 263.04 1,282,836 -0.88(-0.33%)
Dec 06, 2019 262.74 264.14 262.69 263.92 2,857,737 +3.14(+1.20%)
Dec 05, 2019 261.25 261.25 259.64 260.78 1,545,428 +0.29(+0.11%)
Dec 04, 2019 260.44 261.15 260.07 260.49 2,051,104 +1.45(+0.56%)
Dec 03, 2019 258.96 259.16 257.26 259.04 4,078,833 -2.53(-0.97%)
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.