Skip to main content

DJIA SPDR ETF (NY: DIA )

312.42 -0.01 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 337.62 339.23 329.10 329.69 6,495,674 -9.60(-2.83%)
Apr 28, 2022 335.24 340.54 332.49 339.29 5,976,409 +6.26(+1.88%)
Apr 27, 2022 333.88 337.00 331.07 333.03 6,892,841 +0.58(+0.17%)
Apr 26, 2022 338.03 339.05 332.27 332.45 7,610,039 -8.11(-2.38%)
Apr 25, 2022 336.45 341.08 333.20 340.56 6,805,486 +2.29(+0.68%)
Apr 22, 2022 346.34 346.41 337.74 338.27 6,859,068 -9.44(-2.71%)
Apr 21, 2022 353.96 354.88 347.18 347.71 5,368,675 -3.82(-1.09%)
Apr 20, 2022 351.06 353.07 350.28 351.53 5,674,294 +2.41(+0.69%)
Apr 19, 2022 344.29 349.74 344.25 349.12 4,256,668 +5.02(+1.46%)
Apr 18, 2022 343.87 346.07 342.63 344.10 3,932,594 -0.19(-0.06%)
Apr 14, 2022 346.71 348.73 344.25 344.29 4,179,609 -1.47(-0.43%)
Apr 13, 2022 341.69 346.05 341.54 345.76 3,604,120 +3.54(+1.03%)
Apr 12, 2022 344.41 346.75 341.00 342.22 4,500,401 -0.98(-0.29%)
Apr 11, 2022 345.36 347.08 342.74 343.20 5,311,602 -4.17(-1.20%)
Apr 08, 2022 345.71 349.12 344.65 347.37 4,535,892 +1.40(+0.40%)
Apr 07, 2022 343.77 347.10 341.89 345.97 4,599,326 +1.22(+0.35%)
Apr 06, 2022 343.59 346.06 342.70 344.75 5,425,569 -1.59(-0.46%)
Apr 05, 2022 347.82 351.05 345.50 346.34 4,331,142 -2.90(-0.83%)
Apr 04, 2022 347.64 349.28 346.03 349.24 3,826,507 +1.23(+0.35%)
Apr 01, 2022 348.15 348.35 345.24 348.01 3,560,216 +1.18(+0.34%)
Mar 31, 2022 351.07 351.57 346.76 346.83 3,976,833 -5.29(-1.50%)
Mar 30, 2022 352.15 353.47 350.44 352.12 3,907,007 -0.85(-0.24%)
Mar 29, 2022 352.66 353.71 350.12 352.97 4,765,948 +3.48(+1.00%)
Mar 28, 2022 347.75 349.49 345.38 349.49 2,960,956 +0.95(+0.27%)
Mar 25, 2022 347.80 349.32 346.19 348.54 3,207,531 +1.48(+0.43%)
Mar 24, 2022 344.49 347.06 343.44 347.06 3,557,351 +3.65(+1.06%)
Mar 23, 2022 345.75 346.44 343.35 343.41 4,097,098 -4.73(-1.36%)
Mar 22, 2022 347.12 348.72 346.86 348.14 4,429,242 +2.70(+0.78%)
Mar 21, 2022 346.61 347.93 343.30 345.44 4,329,139 -1.75(-0.50%)
Mar 18, 2022 343.62 347.44 342.65 347.19 5,903,909 +1.74(+0.50%)
Mar 17, 2022 339.94 345.59 339.61 345.45 6,030,675 +4.09(+1.20%)
Mar 16, 2022 339.19 341.42 334.54 341.36 9,572,265 +5.17(+1.54%)
Mar 15, 2022 332.00 336.85 331.11 336.19 6,644,671 +6.12(+1.85%)
Mar 14, 2022 331.75 334.60 328.79 330.07 5,636,843 +0.05(+0.02%)
Mar 11, 2022 334.10 335.73 329.69 330.02 6,923,480 -2.09(-0.63%)
Mar 10, 2022 329.32 332.85 328.68 332.11 3,309,980 -1.29(-0.39%)
Mar 09, 2022 333.12 335.04 331.57 333.40 4,659,822 +6.87(+2.10%)
Mar 08, 2022 328.49 334.40 326.06 326.53 8,188,545 -1.94(-0.59%)
Mar 07, 2022 335.20 335.30 328.34 328.47 6,575,643 -8.00(-2.38%)
Mar 04, 2022 334.61 336.87 332.80 336.47 6,034,042 -1.66(-0.49%)
Mar 03, 2022 340.71 342.09 336.68 338.13 7,720,161 -0.87(-0.26%)
Mar 02, 2022 335.27 340.45 334.69 339.00 6,891,344 +5.84(+1.75%)
Mar 01, 2022 337.27 339.02 331.33 333.16 8,518,831 -6.18(-1.82%)
Feb 28, 2022 335.95 339.82 334.79 339.34 8,212,252 -1.20(-0.35%)
Feb 25, 2022 333.68 341.02 335.07 340.54 9,496,319 +8.20(+2.47%)
Feb 24, 2022 322.82 332.74 322.69 332.34 14,139,522 +0.82(+0.25%)
Feb 23, 2022 338.16 338.26 330.82 331.52 5,715,297 -4.49(-1.34%)
Feb 22, 2022 338.79 340.26 333.58 336.01 7,933,311 -4.97(-1.46%)
Feb 18, 2022 340.98 0 -2.70(-0.79%)
Feb 17, 2022 347.43 347.71 342.86 343.68 4,428,729 -5.13(-1.47%)
Feb 16, 2022 348.76 350.72 346.71 348.81 4,485,741 -1.41(-0.40%)
Feb 15, 2022 348.93 350.75 348.35 350.22 4,932,209 +4.33(+1.25%)
Feb 14, 2022 346.72 347.55 343.20 345.89 7,305,694 -1.40(-0.40%)
Feb 11, 2022 352.46 354.42 346.23 347.29 8,211,515 -5.26(-1.49%)
Feb 10, 2022 354.78 358.06 351.03 352.55 10,288,087 -5.12(-1.43%)
Feb 09, 2022 357.35 358.10 356.67 357.67 4,775,461 +3.13(+0.88%)
Feb 08, 2022 351.60 355.35 350.79 354.54 4,559,172 +3.64(+1.04%)
Feb 07, 2022 351.26 353.16 349.84 350.90 4,742,440 +0.03(+0.01%)
Feb 04, 2022 350.40 353.25 347.82 350.87 8,532,330 -0.11(-0.03%)
Feb 03, 2022 354.82 350.58 350.98 9,335,753 -5.05(-1.42%)
Feb 02, 2022 353.59 356.66 352.76 356.03 8,805,074 +2.09(+0.59%)
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.