Skip to main content

DJIA SPDR ETF (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 254.86 254.95 252.52 253.84 3,222,339 -1.18(-0.46%)
Oct 30, 2019 254.21 255.26 253.28 255.02 2,285,477 +0.82(+0.32%)
Oct 29, 2019 253.83 254.89 253.68 254.21 3,074,571 +0.06(+0.02%)
Oct 28, 2019 254.12 254.87 253.57 254.15 1,928,934 +1.14(+0.45%)
Oct 25, 2019 251.25 253.50 251.16 253.01 1,945,159 +1.52(+0.60%)
Oct 24, 2019 252.47 252.56 250.63 251.50 1,967,636 -0.24(-0.10%)
Oct 23, 2019 251.63 252.36 250.91 251.74 1,813,211 +0.39(+0.16%)
Oct 22, 2019 251.96 252.81 251.29 251.34 2,705,350 -0.37(-0.15%)
Oct 21, 2019 251.57 251.86 250.95 251.71 1,474,438 +0.54(+0.21%)
Oct 18, 2019 253.03 258.08 251.16 251.18 2,388,108 -2.41(-0.95%)
Oct 17, 2019 253.86 254.31 252.96 253.59 2,018,883 +0.28(+0.11%)
Oct 16, 2019 253.03 253.75 252.67 253.30 2,579,188 -0.13(-0.05%)
Oct 15, 2019 252.40 254.34 252.16 253.44 3,385,629 +2.21(+0.88%)
Oct 14, 2019 250.98 252.04 250.83 251.22 1,290,658 -0.28(-0.11%)
Oct 11, 2019 251.14 253.36 251.00 251.50 4,463,561 +2.95(+1.19%)
Oct 10, 2019 246.88 249.50 246.77 248.55 2,590,799 +1.48(+0.60%)
Oct 09, 2019 247.08 247.83 246.18 247.07 2,190,403 +1.74(+0.71%)
Oct 08, 2019 246.33 247.80 245.12 245.33 4,200,739 -2.96(-1.19%)
Oct 07, 2019 248.46 249.95 247.78 248.29 2,498,305 -0.86(-0.35%)
Oct 04, 2019 246.55 249.34 246.40 249.16 3,443,391 +3.42(+1.39%)
Oct 03, 2019 244.14 245.75 241.39 245.74 6,060,828 +1.21(+0.49%)
Oct 02, 2019 247.66 247.66 243.45 244.53 7,499,531 -4.48(-1.80%)
Oct 01, 2019 253.00 253.50 248.96 249.01 3,804,441 -3.45(-1.37%)
Sep 30, 2019 251.83 253.07 251.83 252.46 2,272,140 +1.12(+0.44%)
Sep 27, 2019 252.84 253.20 250.41 251.34 3,382,296 -0.84(-0.33%)
Sep 26, 2019 253.24 253.24 251.26 252.18 2,566,021 -0.66(-0.26%)
Sep 25, 2019 251.73 253.35 250.81 252.84 3,639,589 +1.51(+0.60%)
Sep 24, 2019 253.62 253.80 250.30 251.32 3,989,423 -1.30(-0.52%)
Sep 23, 2019 251.59 253.20 251.42 252.63 2,036,863 +0.10(+0.04%)
Sep 20, 2019 254.53 254.88 252.38 252.53 4,351,180 -1.43(-0.56%)
Sep 19, 2019 254.94 255.62 253.68 253.95 3,493,198 -0.51(-0.20%)
Sep 18, 2019 253.78 254.62 252.14 254.47 3,266,250 +0.38(+0.15%)
Sep 17, 2019 253.18 254.10 252.97 254.08 1,884,118 +0.36(+0.14%)
Sep 16, 2019 254.12 254.69 253.37 253.72 4,355,841 -1.34(-0.52%)
Sep 13, 2019 255.45 255.69 254.93 255.06 2,332,715 +0.26(+0.10%)
Sep 12, 2019 255.08 255.84 253.99 254.80 3,496,931 +0.59(+0.23%)
Sep 11, 2019 252.36 254.24 251.90 254.21 2,012,485 +2.15(+0.85%)
Sep 10, 2019 251.20 252.08 250.33 252.05 2,836,261 +0.55(+0.22%)
Sep 09, 2019 251.55 252.07 250.78 251.50 2,396,995 +0.45(+0.18%)
Sep 06, 2019 250.82 251.63 250.20 251.05 2,640,203 +0.60(+0.24%)
Sep 05, 2019 249.56 251.42 249.54 250.45 3,870,118 +3.51(+1.42%)
Sep 04, 2019 246.62 246.96 245.86 246.94 2,106,228 +2.35(+0.96%)
Sep 03, 2019 245.21 245.33 243.30 244.60 3,297,005 -2.54(-1.03%)
Aug 30, 2019 248.20 248.32 246.23 247.13 2,611,346 +0.22(+0.09%)
Aug 29, 2019 246.02 247.24 245.14 246.92 3,999,128 +3.28(+1.35%)
Aug 28, 2019 240.48 243.70 239.84 243.63 2,931,479 +2.42(+1.00%)
Aug 27, 2019 243.75 243.79 240.69 241.21 3,291,783 -1.22(-0.50%)
Aug 26, 2019 242.33 242.73 240.63 242.43 3,362,398 +2.63(+1.10%)
Aug 23, 2019 244.46 246.25 238.63 239.80 6,729,135 -5.87(-2.39%)
Aug 22, 2019 245.80 246.84 244.16 245.66 2,489,646 +0.50(+0.20%)
Aug 21, 2019 244.98 245.76 244.66 245.17 2,310,571 +2.19(+0.90%)
Aug 20, 2019 244.21 244.73 242.77 242.98 2,115,194 -1.54(-0.63%)
Aug 19, 2019 245.18 245.37 244.04 244.52 2,171,443 +2.30(+0.95%)
Aug 16, 2019 240.83 242.57 240.34 242.22 2,937,323 +2.99(+1.25%)
Aug 15, 2019 239.12 239.78 236.97 239.23 4,327,533 +1.19(+0.50%)
Aug 14, 2019 241.86 242.38 238.02 238.04 6,586,461 -7.55(-3.07%)
Aug 13, 2019 241.76 246.95 241.35 245.59 4,641,142 +3.48(+1.44%)
Aug 12, 2019 243.95 244.65 241.28 242.11 3,005,970 -3.49(-1.42%)
Aug 09, 2019 245.84 246.77 243.80 245.60 4,043,123 -0.89(-0.36%)
Aug 08, 2019 243.99 246.48 243.17 246.48 3,892,337 +3.63(+1.49%)
Aug 07, 2019 239.95 243.27 237.37 242.85 5,451,193 -0.05(-0.02%)
Aug 06, 2019 241.28 242.97 239.88 242.90 5,346,308 +2.98(+1.24%)
Aug 05, 2019 243.55 243.70 238.09 239.92 7,049,164 -7.19(-2.91%)
Aug 02, 2019 247.49 248.01 244.90 247.12 6,098,868 -0.89(-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.