DJIA SPDR ETF (NY: DIA )

338.12 USD -2.63 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 265.94 266.26 265.07 265.85 2,176,200 +0.70(+0.26%)
Jun 27, 2019 265.45 265.91 264.50 265.15 1,989,690 -0.07(-0.03%)
Jun 26, 2019 266.12 266.49 265.21 265.22 2,141,263 -0.04(-0.02%)
Jun 25, 2019 267.39 267.40 265.13 265.26 7,233,686 -1.91(-0.71%)
Jun 24, 2019 267.33 267.91 267.10 267.17 1,653,593 +0.07(+0.03%)
Jun 21, 2019 267.29 268.96 266.90 267.10 4,446,800 -0.98(-0.37%)
Jun 20, 2019 268.05 268.50 265.90 268.08 3,467,663 +2.52(+0.95%)
Jun 19, 2019 265.40 266.21 264.63 265.56 3,914,147 +0.23(+0.09%)
Jun 18, 2019 263.23 265.80 262.94 265.33 6,145,828 +3.65(+1.39%)
Jun 17, 2019 261.64 262.18 260.97 261.68 1,318,492 +0.17(+0.07%)
Jun 14, 2019 261.24 262.13 260.43 261.51 2,260,900 -0.05(-0.02%)
Jun 13, 2019 261.34 261.88 260.37 261.56 1,882,185 +1.11(+0.43%)
Jun 12, 2019 260.80 261.26 259.99 260.45 1,725,101 -0.43(-0.16%)
Jun 11, 2019 262.66 262.87 256.95 260.88 2,791,790 -0.11(-0.04%)
Jun 10, 2019 261.88 262.50 260.94 260.99 3,495,799 +0.74(+0.28%)
Jun 07, 2019 258.46 261.12 258.40 260.25 3,124,900 +2.53(+0.98%)
Jun 06, 2019 256.12 258.35 255.53 257.72 2,795,957 +1.99(+0.78%)
Jun 05, 2019 255.22 255.80 254.07 255.73 2,792,351 +2.08(+0.82%)
Jun 04, 2019 250.73 253.70 250.51 253.65 3,795,264 +5.15(+2.07%)
Jun 03, 2019 248.34 249.61 247.04 248.50 5,476,427 +0.28(+0.11%)
May 31, 2019 249.39 250.07 248.22 248.22 4,891,000 -3.65(-1.45%)
May 30, 2019 251.78 252.34 250.82 251.87 3,442,036 +0.60(+0.24%)
May 29, 2019 252.08 252.28 249.48 251.27 5,189,807 -2.20(-0.87%)
May 28, 2019 256.12 257.21 253.46 253.47 4,579,959 -2.60(-1.02%)
May 24, 2019 256.21 256.68 255.02 256.07 2,210,100 +1.29(+0.51%)
May 23, 2019 255.33 255.35 253.28 254.78 4,330,726 -2.82(-1.09%)
May 22, 2019 257.91 258.86 257.47 257.60 2,942,596 -1.17(-0.45%)
May 21, 2019 258.20 258.88 257.68 258.77 2,374,411 +2.10(+0.82%)
May 20, 2019 256.21 257.41 255.49 256.67 2,612,302 -0.77(-0.30%)
May 17, 2019 256.36 259.39 256.21 257.44 3,652,900 -1.72(-0.66%)
May 16, 2019 258.00 260.08 257.85 259.16 3,889,430 +2.24(+0.87%)
May 15, 2019 254.17 257.63 253.74 256.92 4,149,953 +1.11(+0.43%)
May 14, 2019 254.40 257.23 254.24 255.81 4,304,646 +2.34(+0.92%)
May 13, 2019 254.67 255.70 252.59 253.47 6,325,397 -6.45(-2.48%)
May 10, 2019 257.58 260.54 255.04 259.92 5,456,100 +1.48(+0.57%)
May 09, 2019 257.74 259.09 255.37 258.44 7,172,347 -1.22(-0.47%)
May 08, 2019 259.41 261.11 258.81 259.66 4,113,806 +0.14(+0.05%)
May 07, 2019 261.98 262.49 257.81 259.52 6,757,637 -4.75(-1.80%)
May 06, 2019 260.35 264.70 260.08 264.27 3,281,754 -0.70(-0.26%)
May 03, 2019 264.32 265.25 263.60 264.97 2,161,500 +2.09(+0.80%)
May 02, 2019 263.76 264.45 261.68 262.88 3,659,931 -1.27(-0.48%)
May 01, 2019 266.47 266.81 264.14 264.15 2,900,793 -1.64(-0.62%)
Apr 30, 2019 266.01 266.05 264.10 265.79 2,258,094 +0.35(+0.13%)
Apr 29, 2019 265.32 265.91 265.08 265.44 1,521,164 +0.10(+0.04%)
Apr 26, 2019 264.42 265.34 263.86 265.34 1,883,300 +0.81(+0.31%)
Apr 25, 2019 264.06 265.25 262.98 264.53 2,333,298 -1.39(-0.52%)
Apr 24, 2019 266.38 266.70 265.73 265.92 1,897,911 -0.56(-0.21%)
Apr 23, 2019 265.45 266.86 265.06 266.48 3,394,874 +1.41(+0.53%)
Apr 22, 2019 264.60 265.44 264.44 265.07 1,601,714 -0.49(-0.18%)
Apr 18, 2019 264.98 265.93 264.36 265.56 3,469,100 +1.03(+0.39%)
Apr 17, 2019 265.10 265.19 263.92 264.53 2,873,035 +0.00(+0.00%)
Apr 16, 2019 265.28 265.32 263.93 264.53 2,535,822 +0.72(+0.27%)
Apr 15, 2019 264.02 264.19 263.15 263.81 2,190,288 -0.26(-0.10%)
Apr 12, 2019 263.87 264.39 263.08 264.07 3,395,200 +2.67(+1.02%)
Apr 11, 2019 261.92 262.25 260.58 261.40 2,731,393 -0.20(-0.08%)
Apr 10, 2019 261.90 262.07 261.00 261.60 3,602,662 +0.09(+0.03%)
Apr 09, 2019 262.12 262.14 260.95 261.51 4,161,562 -1.61(-0.61%)
Apr 08, 2019 262.83 263.40 262.37 263.12 3,231,645 -1.04(-0.39%)
Apr 05, 2019 264.56 264.84 263.61 264.16 3,112,700 +0.38(+0.14%)
Apr 04, 2019 262.30 263.94 262.11 263.78 4,394,567 +1.78(+0.68%)
Apr 03, 2019 262.58 262.72 261.22 262.00 3,264,594 +0.31(+0.12%)
Apr 02, 2019 262.00 262.07 261.08 261.69 2,316,948 -0.70(-0.27%)
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.