DJIA SPDR ETF (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 271.57 271.66 269.07 270.48 3,024,112 -1.26(-0.46%)
Oct 30, 2019 270.87 271.99 269.88 271.74 2,144,883 +0.87(+0.32%)
Oct 29, 2019 270.47 271.60 270.31 270.87 2,885,435 +0.06(+0.02%)
Oct 28, 2019 270.78 271.58 270.19 270.81 1,810,273 +1.21(+0.45%)
Oct 25, 2019 267.72 270.12 267.62 269.60 1,825,500 +1.62(+0.60%)
Oct 24, 2019 269.02 269.12 267.06 267.98 1,846,594 -0.26(-0.10%)
Oct 23, 2019 268.12 268.90 267.36 268.24 1,701,669 +0.42(+0.16%)
Oct 22, 2019 268.48 269.38 267.76 267.82 2,538,927 -0.39(-0.15%)
Oct 21, 2019 268.06 268.37 267.40 268.21 1,383,736 +0.57(+0.21%)
Oct 18, 2019 269.61 275.00 267.62 267.64 2,241,200 -2.74(-1.01%)
Oct 17, 2019 270.67 271.15 269.71 270.38 1,893,477 +0.30(+0.11%)
Oct 16, 2019 269.79 270.56 269.40 270.08 2,418,978 -0.14(-0.05%)
Oct 15, 2019 269.12 271.19 268.86 270.22 3,175,326 +2.36(+0.88%)
Oct 14, 2019 267.60 268.73 267.44 267.86 1,210,487 -0.30(-0.11%)
Oct 11, 2019 267.77 270.14 267.62 268.16 4,186,300 +3.15(+1.19%)
Oct 10, 2019 263.23 266.03 263.11 265.01 2,429,868 +1.58(+0.60%)
Oct 09, 2019 263.44 264.24 262.48 263.43 2,054,343 +1.85(+0.71%)
Oct 08, 2019 262.64 264.21 261.35 261.58 3,939,804 -3.16(-1.19%)
Oct 07, 2019 264.92 266.50 264.19 264.74 2,343,119 -0.92(-0.35%)
Oct 04, 2019 262.88 265.85 262.72 265.66 3,229,500 +3.65(+1.39%)
Oct 03, 2019 260.31 262.03 257.38 262.01 5,684,351 +1.29(+0.49%)
Oct 02, 2019 264.06 264.06 259.57 260.72 7,033,687 -4.78(-1.80%)
Oct 01, 2019 269.76 270.29 265.45 265.50 3,568,123 -3.68(-1.37%)
Sep 30, 2019 268.51 269.83 268.51 269.18 2,131,003 +1.19(+0.44%)
Sep 27, 2019 269.58 269.97 267.00 267.99 3,172,200 -0.89(-0.33%)
Sep 26, 2019 270.01 270.01 267.90 268.88 2,406,629 -0.70(-0.26%)
Sep 25, 2019 268.40 270.13 267.42 269.58 3,413,511 +1.61(+0.60%)
Sep 24, 2019 270.42 270.61 266.88 267.97 3,741,614 -1.39(-0.52%)
Sep 23, 2019 268.25 269.97 268.07 269.36 1,909,849 +0.11(+0.04%)
Sep 20, 2019 271.39 271.76 269.09 269.25 4,080,900 -2.17(-0.80%)
Sep 19, 2019 272.47 273.20 271.13 271.42 3,268,403 -0.55(-0.20%)
Sep 18, 2019 271.24 272.13 269.48 271.97 3,056,060 +0.41(+0.15%)
Sep 17, 2019 270.59 271.58 270.37 271.56 1,762,871 +0.39(+0.14%)
Sep 16, 2019 271.60 272.21 270.80 271.17 4,075,533 -1.43(-0.52%)
Sep 13, 2019 273.02 273.28 272.46 272.60 2,182,600 +0.28(+0.10%)
Sep 12, 2019 272.62 273.44 271.46 272.32 3,271,896 +0.63(+0.23%)
Sep 11, 2019 269.72 271.73 269.22 271.69 1,882,977 +2.30(+0.85%)
Sep 10, 2019 268.48 269.42 267.55 269.39 2,653,741 +0.59(+0.22%)
Sep 09, 2019 268.85 269.40 268.03 268.80 2,242,743 +0.48(+0.18%)
Sep 06, 2019 268.07 268.94 267.41 268.32 2,470,300 +0.64(+0.24%)
Sep 05, 2019 266.73 268.71 266.70 267.68 3,621,067 +3.75(+1.42%)
Sep 04, 2019 263.58 263.95 262.77 263.93 1,970,688 +2.51(+0.96%)
Sep 03, 2019 262.07 262.20 260.03 261.42 3,084,835 -2.71(-1.03%)
Aug 30, 2019 265.27 265.40 263.17 264.13 2,443,300 +0.23(+0.09%)
Aug 29, 2019 262.94 264.24 262.00 263.90 3,741,775 +3.51(+1.35%)
Aug 28, 2019 257.02 260.46 256.34 260.39 2,742,832 +2.59(+1.00%)
Aug 27, 2019 260.51 260.56 257.24 257.80 3,079,949 -1.30(-0.50%)
Aug 26, 2019 259.00 259.42 257.18 259.10 3,146,020 +2.81(+1.10%)
Aug 23, 2019 261.27 263.19 255.04 256.29 6,296,100 -6.27(-2.39%)
Aug 22, 2019 262.71 263.82 260.95 262.56 2,329,432 +0.53(+0.20%)
Aug 21, 2019 261.83 262.66 261.49 262.03 2,161,881 +2.34(+0.90%)
Aug 20, 2019 261.01 261.56 259.47 259.69 1,979,077 -1.65(-0.63%)
Aug 19, 2019 262.04 262.25 260.82 261.34 2,031,706 +2.46(+0.95%)
Aug 16, 2019 257.39 259.25 256.87 258.88 2,748,300 +2.52(+0.98%)
Aug 15, 2019 256.24 256.95 253.93 256.36 4,038,409 +1.28(+0.50%)
Aug 14, 2019 259.18 259.73 255.06 255.08 6,146,417 -8.09(-3.07%)
Aug 13, 2019 259.07 264.63 258.63 263.17 4,331,065 +3.73(+1.44%)
Aug 12, 2019 261.42 262.17 258.56 259.44 2,805,140 -3.74(-1.42%)
Aug 09, 2019 263.44 264.44 261.25 263.18 3,773,000 -0.95(-0.36%)
Aug 08, 2019 261.46 264.13 260.58 264.13 3,632,288 +3.89(+1.49%)
Aug 07, 2019 257.13 260.69 254.36 260.24 5,086,996 -0.05(-0.02%)
Aug 06, 2019 258.55 260.36 257.05 260.29 4,989,119 +3.19(+1.24%)
Aug 05, 2019 260.99 261.15 255.13 257.10 6,578,206 -7.71(-2.91%)
Aug 02, 2019 265.21 265.77 262.43 264.81 5,691,400 -0.95(-0.36%)
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.