DJIA SPDR ETF (NY: DIA )

347.88 USD +2.37 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 248.95 250.43 248.34 250.12 5,641,412 -0.06(-0.02%)
Jan 30, 2019 248.41 251.00 247.78 250.18 5,677,255 +4.47(+1.82%)
Jan 29, 2019 245.35 246.65 244.95 245.71 2,413,793 +0.61(+0.25%)
Jan 28, 2019 244.73 245.23 243.14 245.10 3,554,934 -2.29(-0.93%)
Jan 25, 2019 247.39 248.55 246.68 247.39 4,110,500 +1.92(+0.78%)
Jan 24, 2019 245.47 246.20 244.13 245.47 2,837,021 -0.25(-0.10%)
Jan 23, 2019 246.15 246.92 242.98 245.72 4,325,798 +1.72(+0.70%)
Jan 22, 2019 245.35 245.74 242.35 244.00 5,211,039 -3.05(-1.23%)
Jan 18, 2019 245.65 247.40 244.51 247.05 5,393,100 +3.25(+1.33%)
Jan 17, 2019 241.23 244.81 241.04 243.80 4,096,368 +1.94(+0.80%)
Jan 16, 2019 241.35 242.90 241.14 241.86 3,716,172 +1.22(+0.51%)
Jan 15, 2019 238.94 241.03 238.89 240.64 3,936,401 +1.70(+0.71%)
Jan 14, 2019 237.93 239.65 237.64 238.94 2,328,150 -0.94(-0.39%)
Jan 11, 2019 238.87 239.94 237.96 239.88 2,047,200 -0.12(-0.05%)
Jan 10, 2019 237.64 240.16 237.04 240.00 3,043,571 +1.08(+0.45%)
Jan 09, 2019 238.93 239.88 237.78 238.92 4,870,001 +1.00(+0.42%)
Jan 08, 2019 237.94 238.66 235.79 237.92 4,836,386 +2.56(+1.09%)
Jan 07, 2019 234.84 236.88 232.95 235.36 5,098,395 +1.08(+0.46%)
Jan 04, 2019 230.00 235.18 229.73 234.28 7,343,700 +7.56(+3.33%)
Jan 03, 2019 231.25 231.42 226.36 226.72 7,331,895 -6.64(-2.85%)
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.