Skip to main content

DJIA SPDR ETF (NY: DIA )

338.73 +0.27 (+0.08%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 252.64 253.34 249.21 253.20 3,463,268 +1.03(+0.41%)
Jul 30, 2020 251.41 252.69 248.98 252.18 3,181,288 -2.13(-0.84%)
Jul 29, 2020 253.05 254.85 252.67 254.30 1,999,429 +1.50(+0.59%)
Jul 28, 2020 253.75 254.41 252.51 252.80 2,073,420 -1.94(-0.76%)
Jul 27, 2020 253.60 255.08 253.20 254.73 2,747,916 +1.21(+0.48%)
Jul 24, 2020 253.97 255.11 252.91 253.53 2,753,742 -1.92(-0.75%)
Jul 23, 2020 258.27 258.40 254.42 255.44 2,956,691 -3.15(-1.22%)
Jul 22, 2020 256.52 258.95 256.48 258.59 2,124,543 +1.57(+0.61%)
Jul 21, 2020 257.48 258.87 256.36 257.02 3,315,045 +1.45(+0.57%)
Jul 20, 2020 255.16 256.35 253.85 255.57 4,192,868 +0.08(+0.03%)
Jul 17, 2020 256.65 256.76 254.94 255.49 3,565,374 -0.50(-0.19%)
Jul 16, 2020 255.69 257.38 254.60 255.99 2,583,482 -1.38(-0.54%)
Jul 15, 2020 258.86 258.93 255.59 257.37 5,444,043 +2.22(+0.87%)
Jul 14, 2020 249.35 255.59 248.93 255.14 7,940,339 +5.31(+2.13%)
Jul 13, 2020 251.77 255.08 249.39 249.83 5,084,078 +0.21(+0.08%)
Jul 10, 2020 246.16 249.95 245.45 249.62 3,249,615 +3.43(+1.39%)
Jul 09, 2020 249.67 249.98 244.39 246.20 4,153,997 -3.89(-1.55%)
Jul 08, 2020 248.49 250.08 247.16 250.08 2,953,517 +2.16(+0.87%)
Jul 07, 2020 249.89 250.61 247.67 247.92 2,946,933 -3.79(-1.51%)
Jul 06, 2020 250.91 251.84 249.67 251.71 3,105,733 +4.38(+1.77%)
Jul 02, 2020 249.94 250.91 246.81 247.32 4,001,705 +1.06(+0.43%)
Jul 01, 2020 247.76 249.09 246.10 246.26 3,730,233 -0.54(-0.22%)
Jun 30, 2020 244.12 247.93 243.78 246.80 3,820,167 +1.88(+0.77%)
Jun 29, 2020 241.35 245.12 240.18 244.92 3,915,446 +5.29(+2.21%)
Jun 26, 2020 244.67 245.06 238.98 239.63 5,570,561 -6.76(-2.74%)
Jun 25, 2020 242.46 246.65 241.24 246.39 4,483,941 +2.69(+1.10%)
Jun 24, 2020 248.09 248.38 242.08 243.70 6,156,774 -6.57(-2.63%)
Jun 23, 2020 251.55 251.85 249.81 250.27 3,073,970 +1.13(+0.45%)
Jun 22, 2020 247.63 249.39 245.66 249.14 2,927,610 +1.46(+0.59%)
Jun 19, 2020 252.87 253.11 246.55 247.69 6,115,141 -1.82(-0.73%)
Jun 18, 2020 248.16 250.28 247.27 249.50 3,397,931 -0.35(-0.14%)
Jun 17, 2020 252.52 252.61 249.32 249.86 3,824,241 -1.91(-0.76%)
Jun 16, 2020 254.89 254.94 246.87 251.77 9,649,057 +5.22(+2.12%)
Jun 15, 2020 238.85 247.74 237.72 246.55 7,743,089 +1.54(+0.63%)
Jun 12, 2020 247.17 248.43 239.94 245.01 10,287,201 +4.50(+1.87%)
Jun 11, 2020 250.16 251.47 239.90 240.51 14,908,776 -16.32(-6.35%)
Jun 10, 2020 260.72 261.65 256.83 256.83 6,830,022 -4.06(-1.55%)
Jun 09, 2020 260.76 262.45 259.70 260.89 4,848,011 -2.77(-1.05%)
Jun 08, 2020 260.43 263.75 260.43 263.66 4,882,794 +4.52(+1.75%)
Jun 05, 2020 258.05 261.43 257.46 259.13 8,243,425 +7.84(+3.12%)
Jun 04, 2020 250.38 252.35 249.45 251.30 4,113,053 +0.15(+0.06%)
Jun 03, 2020 248.46 251.94 247.80 251.15 5,423,965 +5.08(+2.06%)
Jun 02, 2020 244.83 246.14 244.03 246.07 3,176,535 +3.75(+1.55%)
Jun 01, 2020 242.19 243.87 241.16 242.32 2,173,989 -0.35(-0.15%)
May 29, 2020 241.70 243.66 239.23 242.67 5,378,324 -0.06(-0.02%)
May 28, 2020 246.09 246.16 242.29 242.73 5,198,257 -1.35(-0.56%)
May 27, 2020 242.14 244.10 238.89 244.08 5,550,928 +5.27(+2.21%)
May 26, 2020 239.38 240.51 238.46 238.82 5,100,775 +5.12(+2.19%)
May 22, 2020 233.72 233.90 232.06 233.69 2,641,798 -0.13(-0.06%)
May 21, 2020 234.33 236.08 232.74 233.83 3,530,989 -0.68(-0.29%)
May 20, 2020 234.19 235.31 233.55 234.50 3,429,085 +3.35(+1.45%)
May 19, 2020 234.24 234.78 231.01 231.15 4,610,438 -3.54(-1.51%)
May 18, 2020 232.38 235.91 232.24 234.69 5,478,527 +8.61(+3.81%)
May 15, 2020 223.46 226.41 222.75 226.09 5,041,327 +0.59(+0.26%)
May 14, 2020 219.14 225.50 217.44 225.49 7,301,742 +3.74(+1.69%)
May 13, 2020 225.69 226.21 220.03 221.75 7,880,193 -5.01(-2.21%)
May 12, 2020 232.22 232.53 226.63 226.76 6,706,988 -4.27(-1.85%)
May 11, 2020 230.19 232.34 229.54 231.03 2,870,657 -1.01(-0.44%)
May 08, 2020 230.75 232.21 229.86 232.04 4,099,329 +4.49(+1.97%)
May 07, 2020 227.86 229.71 227.21 227.55 3,565,448 +1.95(+0.87%)
May 06, 2020 228.91 229.10 225.35 225.60 3,226,319 -1.85(-0.81%)
May 05, 2020 228.61 230.25 227.35 227.44 3,292,463 +1.31(+0.58%)
May 04, 2020 224.03 226.44 222.53 226.13 4,033,779 +0.13(+0.06%)
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.