DJIA SPDR ETF (NY: DIA )

344.26 USD +3.81 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 268.82 271.71 265.40 265.76 7,225,205 -2.76(-1.03%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
Jul 01, 2019 268.45 268.75 266.00 266.97 3,976,427 +1.12(+0.42%)
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%)
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.