Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

303.14 +8.35 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 297.52 297.80 294.75 296.62 4,124,824 -2.62(-0.88%)
Nov 27, 2020 299.44 300.20 298.17 299.24 1,518,000 +0.50(+0.17%)
Nov 25, 2020 299.95 300.04 298.05 298.74 2,629,100 -1.69(-0.56%)
Nov 24, 2020 298.94 301.11 298.30 300.43 3,973,492 +3.83(+1.29%)
Nov 23, 2020 294.26 296.65 293.48 296.60 2,810,516 +4.07(+1.39%)
Nov 20, 2020 294.22 294.59 292.20 292.53 3,092,500 -2.80(-0.95%)
Nov 19, 2020 294.06 295.81 292.90 295.33 3,229,025 +0.57(+0.19%)
Nov 18, 2020 299.20 299.75 294.76 294.76 3,556,973 -3.55(-1.19%)
Nov 17, 2020 297.31 299.15 295.60 298.31 4,041,062 -1.67(-0.56%)
Nov 16, 2020 299.28 300.08 297.57 299.98 4,581,749 +4.83(+1.64%)
Nov 13, 2020 292.97 295.92 292.42 295.15 3,102,800 +4.10(+1.41%)
Nov 12, 2020 292.22 293.32 289.19 291.05 4,371,006 -3.06(-1.04%)
Nov 11, 2020 296.07 296.14 292.93 294.11 2,890,535 -0.40(-0.14%)
Nov 10, 2020 293.30 294.96 291.40 294.51 4,331,008 +2.79(+0.96%)
Nov 09, 2020 298.61 299.49 291.39 291.72 10,775,871 +8.50(+3.00%)
Nov 06, 2020 283.95 284.38 281.89 283.22 3,078,200 -0.69(-0.24%)
Nov 05, 2020 282.29 284.96 282.07 283.91 4,279,337 +5.40(+1.94%)
Nov 04, 2020 275.90 283.06 275.56 278.51 6,741,523 +3.86(+1.41%)
Nov 03, 2020 272.66 276.43 272.20 274.65 4,231,859 +5.45(+2.02%)
Nov 02, 2020 268.90 270.50 266.93 269.20 5,044,678 +4.14(+1.56%)
Oct 30, 2020 265.03 266.32 261.41 265.06 5,278,900 -1.53(-0.57%)
Oct 29, 2020 265.13 268.94 262.81 266.59 5,464,318 +1.11(+0.42%)
Oct 28, 2020 269.00 270.75 265.02 265.48 5,804,146 -9.18(-3.34%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
Oct 01, 2020 279.33 280.35 276.57 278.14 2,966,829 +0.64(+0.23%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
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.