DJIA SPDR ETF (NY: DIA )

333.84 USD -4.32 (-1.28%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 266.01 266.05 264.10 265.79 2,258,094 +0.35(+0.13%)
Apr 29, 2019 265.32 265.91 265.08 265.44 1,521,164 +0.10(+0.04%)
Apr 26, 2019 264.42 265.34 263.86 265.34 1,883,300 +0.81(+0.31%)
Apr 25, 2019 264.06 265.25 262.98 264.53 2,333,298 -1.39(-0.52%)
Apr 24, 2019 266.38 266.70 265.73 265.92 1,897,911 -0.56(-0.21%)
Apr 23, 2019 265.45 266.86 265.06 266.48 3,394,874 +1.41(+0.53%)
Apr 22, 2019 264.60 265.44 264.44 265.07 1,601,714 -0.49(-0.18%)
Apr 18, 2019 264.98 265.93 264.36 265.56 3,469,100 +1.03(+0.39%)
Apr 17, 2019 265.10 265.19 263.92 264.53 2,873,035 +0.00(+0.00%)
Apr 16, 2019 265.28 265.32 263.93 264.53 2,535,822 +0.72(+0.27%)
Apr 15, 2019 264.02 264.19 263.15 263.81 2,190,288 -0.26(-0.10%)
Apr 12, 2019 263.87 264.39 263.08 264.07 3,395,200 +2.67(+1.02%)
Apr 11, 2019 261.92 262.25 260.58 261.40 2,731,393 -0.20(-0.08%)
Apr 10, 2019 261.90 262.07 261.00 261.60 3,602,662 +0.09(+0.03%)
Apr 09, 2019 262.12 262.14 260.95 261.51 4,161,562 -1.61(-0.61%)
Apr 08, 2019 262.83 263.40 262.37 263.12 3,231,645 -1.04(-0.39%)
Apr 05, 2019 264.56 264.84 263.61 264.16 3,112,700 +0.38(+0.14%)
Apr 04, 2019 262.30 263.94 262.11 263.78 4,394,567 +1.78(+0.68%)
Apr 03, 2019 262.58 262.72 261.22 262.00 3,264,594 +0.31(+0.12%)
Apr 02, 2019 262.00 262.07 261.08 261.69 2,316,948 -0.70(-0.27%)
Apr 01, 2019 261.23 262.66 260.58 262.39 6,045,754 +3.26(+1.26%)
Mar 29, 2019 258.58 259.34 257.57 259.13 4,255,800 +2.05(+0.80%)
Mar 28, 2019 256.92 257.28 255.59 257.08 2,433,273 +0.97(+0.38%)
Mar 27, 2019 256.63 257.43 254.10 256.11 3,161,630 -0.35(-0.14%)
Mar 26, 2019 257.05 257.83 255.30 256.46 3,278,678 +1.39(+0.54%)
Mar 25, 2019 254.69 255.89 253.57 255.07 4,982,244 +0.11(+0.04%)
Mar 22, 2019 257.92 258.64 254.87 254.96 6,226,400 -4.62(-1.78%)
Mar 21, 2019 256.38 259.97 256.35 259.58 3,797,340 +2.29(+0.89%)
Mar 20, 2019 258.46 259.17 256.55 257.29 4,381,651 -1.59(-0.61%)
Mar 19, 2019 260.11 260.96 258.00 258.88 4,760,960 -0.11(-0.04%)
Mar 18, 2019 257.94 259.12 257.71 258.99 2,785,956 +0.65(+0.25%)
Mar 15, 2019 257.58 259.15 256.33 258.34 4,225,100 +0.80(+0.31%)
Mar 14, 2019 257.33 257.94 256.62 257.54 3,409,907 +0.19(+0.07%)
Mar 13, 2019 256.84 258.07 256.01 257.35 5,272,290 +1.49(+0.58%)
Mar 12, 2019 256.24 256.97 255.43 255.86 6,570,038 -0.90(-0.35%)
Mar 11, 2019 252.85 256.83 252.46 256.76 5,469,160 +2.05(+0.80%)
Mar 08, 2019 252.88 254.90 252.74 254.71 5,495,800 -0.10(-0.04%)
Mar 07, 2019 256.40 256.49 253.61 254.81 4,103,790 -2.06(-0.80%)
Mar 06, 2019 258.24 258.45 256.45 256.87 3,217,988 -1.32(-0.51%)
Mar 05, 2019 258.22 258.86 257.39 258.19 2,106,288 -0.09(-0.03%)
Mar 04, 2019 261.50 261.68 256.20 258.28 4,815,852 -2.14(-0.82%)
Mar 01, 2019 261.15 261.54 259.23 260.42 3,676,900 +1.14(+0.44%)
Feb 28, 2019 259.86 260.37 259.06 259.28 2,758,348 -0.59(-0.23%)
Feb 27, 2019 259.82 260.42 258.77 259.87 2,775,531 -0.67(-0.26%)
Feb 26, 2019 259.96 261.50 259.60 260.54 3,076,754 -0.35(-0.13%)
Feb 25, 2019 261.85 262.36 260.75 260.89 3,575,920 +0.72(+0.28%)
Feb 22, 2019 259.26 260.41 259.01 260.17 3,938,500 +1.64(+0.63%)
Feb 21, 2019 258.94 259.24 257.50 258.53 3,190,806 -0.97(-0.37%)
Feb 20, 2019 258.82 259.76 258.32 259.50 2,451,349 +0.69(+0.27%)
Feb 19, 2019 257.96 259.48 257.96 258.81 2,738,901 +0.16(+0.06%)
Feb 15, 2019 256.17 258.68 256.15 258.65 4,751,000 +3.49(+1.37%)
Feb 14, 2019 254.54 256.17 253.62 255.16 3,809,671 -0.64(-0.25%)
Feb 13, 2019 255.53 256.56 255.12 255.80 2,906,597 +1.27(+0.50%)
Feb 12, 2019 252.72 254.88 252.67 254.53 3,074,639 +3.59(+1.43%)
Feb 11, 2019 252.12 252.32 250.35 250.94 2,672,951 -0.38(-0.15%)
Feb 08, 2019 250.51 251.37 249.13 251.32 2,942,700 -0.58(-0.23%)
Feb 07, 2019 252.40 253.34 250.17 251.90 3,882,102 -1.97(-0.78%)
Feb 06, 2019 253.63 254.35 253.05 253.87 1,912,774 -0.09(-0.04%)
Feb 05, 2019 253.36 254.20 252.81 253.96 3,082,046 +1.64(+0.65%)
Feb 04, 2019 250.43 252.35 249.68 252.32 2,573,144 +1.84(+0.73%)
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.