Skip to main content

DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 224.72 224.74 222.44 223.05 5,859,394 -2.30(-1.02%)
May 30, 2018 223.96 225.78 223.42 225.36 4,581,173 +2.97(+1.34%)
May 29, 2018 224.15 224.91 221.35 222.39 7,043,208 -3.58(-1.58%)
May 25, 2018 225.97 225.97 225.97 0 -0.49(-0.22%)
May 24, 2018 226.66 226.94 224.58 226.46 3,774,414 -0.66(-0.29%)
May 23, 2018 225.47 227.18 225.14 227.12 3,819,644 +0.41(+0.18%)
May 22, 2018 228.71 228.76 226.47 226.71 2,548,184 -1.61(-0.70%)
May 21, 2018 227.66 228.98 227.65 228.32 4,443,592 +2.69(+1.19%)
May 18, 2018 225.60 226.11 225.10 225.63 2,636,977 -0.04(-0.02%)
May 17, 2018 225.72 226.72 224.89 225.67 2,259,525 -0.21(-0.09%)
May 16, 2018 225.16 226.16 224.98 225.88 2,232,421 +0.60(+0.27%)
May 15, 2018 225.97 226.07 224.53 225.28 5,220,645 -1.79(-0.79%)
May 14, 2018 227.19 227.91 226.68 227.06 4,705,454 +0.66(+0.29%)
May 11, 2018 225.63 226.76 225.34 226.40 3,615,562 +0.98(+0.44%)
May 10, 2018 224.08 226.01 224.05 225.41 4,256,304 +1.88(+0.84%)
May 09, 2018 222.47 223.95 221.54 223.54 4,028,209 +1.80(+0.81%)
May 08, 2018 221.51 222.24 220.29 221.73 3,212,482 +0.00(+0.00%)
May 07, 2018 221.81 222.87 220.89 221.73 3,282,733 +0.82(+0.37%)
May 04, 2018 216.90 221.55 216.50 220.91 3,953,086 +3.11(+1.43%)
May 03, 2018 216.72 218.46 214.17 217.80 6,775,514 -0.01(-0.00%)
May 02, 2018 219.17 220.17 217.45 217.81 2,995,637 -1.50(-0.69%)
May 01, 2018 219.25 219.43 216.72 219.31 4,825,072 -0.71(-0.32%)
Apr 30, 2018 222.35 223.03 219.99 220.02 3,813,768 -1.29(-0.58%)
Apr 27, 2018 221.32 221.75 220.23 221.31 3,523,718 -0.16(-0.07%)
Apr 26, 2018 219.92 222.15 219.64 221.46 4,218,910 +2.21(+1.01%)
Apr 25, 2018 218.88 219.83 216.88 219.26 5,783,095 +0.56(+0.25%)
Apr 24, 2018 223.53 223.68 216.91 218.70 7,779,160 -3.88(-1.74%)
Apr 23, 2018 223.23 223.34 221.48 222.58 2,733,599 -0.12(-0.05%)
Apr 20, 2018 224.42 224.69 221.89 222.70 3,728,708 -1.78(-0.79%)
Apr 19, 2018 224.80 225.40 223.50 224.48 4,086,645 -0.74(-0.33%)
Apr 18, 2018 225.68 225.99 224.95 225.22 3,999,997 -0.38(-0.17%)
Apr 17, 2018 225.92 226.22 225.12 225.60 4,196,887 +1.99(+0.89%)
Apr 16, 2018 223.16 224.57 222.80 223.62 4,413,270 +1.86(+0.84%)
Apr 13, 2018 224.35 224.38 220.62 221.76 5,736,332 -1.12(-0.50%)
Apr 12, 2018 221.83 223.80 221.63 222.88 5,206,761 +2.67(+1.21%)
Apr 11, 2018 220.44 221.76 219.77 220.21 5,197,013 -1.94(-0.87%)
Apr 10, 2018 221.55 223.05 220.50 222.15 6,570,969 +3.90(+1.79%)
Apr 09, 2018 219.56 221.81 217.98 218.26 5,546,580 +0.55(+0.25%)
Apr 06, 2018 220.60 222.37 215.99 217.71 7,672,809 -5.26(-2.36%)
Apr 05, 2018 221.96 224.05 221.58 222.97 5,200,977 +2.23(+1.01%)
Apr 04, 2018 214.00 221.14 213.90 220.74 7,039,979 +2.10(+0.96%)
Apr 03, 2018 216.12 218.73 215.22 218.64 10,844,610 +3.64(+1.69%)
Apr 02, 2018 218.80 219.44 212.31 215.00 10,122,938 -4.78(-2.17%)
Mar 29, 2018 219.78 219.78 219.78 0 +2.84(+1.31%)
Mar 28, 2018 217.63 219.16 215.82 216.94 8,767,414 -0.01(-0.00%)
Mar 27, 2018 221.28 222.38 215.63 216.94 7,149,610 -3.21(-1.46%)
Mar 26, 2018 217.62 220.46 215.95 220.16 7,237,389 +6.09(+2.85%)
Mar 23, 2018 218.48 219.32 213.81 214.07 8,346,311 -3.85(-1.77%)
Mar 22, 2018 222.22 223.03 217.75 217.92 8,161,813 -6.61(-2.94%)
Mar 21, 2018 225.00 227.29 224.25 224.53 4,768,380 -0.44(-0.19%)
Mar 20, 2018 224.41 225.65 224.25 224.97 3,578,974 +1.08(+0.48%)
Mar 19, 2018 226.06 226.13 222.44 223.88 6,300,644 -2.90(-1.28%)
Mar 16, 2018 226.30 227.72 226.09 226.79 3,767,548 +0.50(+0.22%)
Mar 15, 2018 226.14 227.92 225.19 226.28 5,578,066 +1.02(+0.45%)
Mar 14, 2018 228.47 228.66 224.39 225.26 6,840,686 -2.13(-0.94%)
Mar 13, 2018 230.01 230.80 226.87 227.39 6,712,665 -1.58(-0.69%)
Mar 12, 2018 230.87 231.48 228.74 228.97 6,066,037 -1.45(-0.63%)
Mar 09, 2018 228.04 230.43 227.50 230.43 4,295,987 +4.02(+1.77%)
Mar 08, 2018 226.40 226.92 224.66 226.41 6,424,272 +0.94(+0.42%)
Mar 07, 2018 225.90 223.01 225.47 5,891,575 -0.66(-0.29%)
Mar 06, 2018 227.35 227.35 224.51 226.14 4,815,512 +0.00(+0.00%)
Mar 05, 2018 221.59 226.85 221.56 226.14 5,376,161 +3.17(+1.42%)
Mar 02, 2018 221.33 223.48 220.07 222.97 7,035,235 -0.57(-0.26%)
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.