DJIA SPDR ETF (NY: DIA )

309.58 USD -3.41 (-1.09%)
Official Closing Price Updated: 5:13 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 246.00 246.02 243.51 244.18 5,352,451 -2.52(-1.02%)
May 30, 2018 245.17 247.16 244.58 246.70 4,184,819 +3.25(+1.33%)
May 29, 2018 245.38 246.21 242.31 243.45 6,433,844 -3.92(-1.58%)
May 25, 2018 247.37 247.37 247.37 0 -0.54(-0.22%)
May 24, 2018 248.13 248.43 245.85 247.91 3,447,860 -0.72(-0.29%)
May 23, 2018 246.83 248.70 246.47 248.63 3,489,176 +0.45(+0.18%)
May 22, 2018 250.37 250.43 247.92 248.18 2,327,721 -1.76(-0.70%)
May 21, 2018 249.22 250.67 249.21 249.94 4,059,142 +2.94(+1.19%)
May 18, 2018 246.97 247.53 246.42 247.00 2,408,831 -0.74(-0.30%)
May 17, 2018 247.80 248.89 246.88 247.74 2,058,226 -0.23(-0.09%)
May 16, 2018 247.18 248.28 246.98 247.97 2,033,537 +0.66(+0.27%)
May 15, 2018 248.07 248.18 246.49 247.31 4,755,542 -1.96(-0.79%)
May 14, 2018 249.41 250.20 248.85 249.27 4,286,249 +0.73(+0.29%)
May 11, 2018 247.70 248.94 247.38 248.54 3,293,455 +1.08(+0.44%)
May 10, 2018 246.00 248.11 245.96 247.46 3,877,113 +2.06(+0.84%)
May 09, 2018 244.23 245.85 243.21 245.40 3,669,339 +1.98(+0.81%)
May 08, 2018 243.17 243.98 241.84 243.42 2,926,285 +0.00(+0.00%)
May 07, 2018 243.50 244.67 242.49 243.42 2,990,277 +0.90(+0.37%)
May 04, 2018 238.11 243.22 237.68 242.52 3,600,909 +3.42(+1.43%)
May 03, 2018 237.92 239.83 235.12 239.10 6,171,889 -0.01(-0.00%)
May 02, 2018 240.61 241.70 238.72 239.11 2,728,758 -1.65(-0.69%)
May 01, 2018 240.69 240.89 237.91 240.76 4,395,210 -0.78(-0.32%)
Apr 30, 2018 244.10 244.84 241.51 241.54 3,474,003 -1.41(-0.58%)
Apr 27, 2018 242.97 243.44 241.77 242.95 3,209,793 -0.17(-0.07%)
Apr 26, 2018 241.43 243.88 241.12 243.12 3,843,051 +2.42(+1.01%)
Apr 25, 2018 240.29 241.33 238.09 240.70 5,267,884 +0.61(+0.25%)
Apr 24, 2018 245.39 245.56 238.12 240.09 7,086,121 -4.26(-1.74%)
Apr 23, 2018 245.06 245.18 243.14 244.35 2,490,065 -0.13(-0.05%)
Apr 20, 2018 246.37 246.66 243.59 244.48 3,396,521 -2.09(-0.85%)
Apr 19, 2018 246.92 247.58 245.49 246.57 3,720,577 -0.81(-0.33%)
Apr 18, 2018 247.88 248.22 247.08 247.38 3,641,690 -0.42(-0.17%)
Apr 17, 2018 248.15 248.48 247.27 247.80 3,820,943 +2.18(+0.89%)
Apr 16, 2018 245.12 246.67 244.72 245.62 4,017,943 +2.04(+0.84%)
Apr 13, 2018 246.42 246.46 242.33 243.58 5,222,490 -1.23(-0.50%)
Apr 12, 2018 243.66 245.82 243.44 244.81 4,740,356 +2.93(+1.21%)
Apr 11, 2018 242.13 243.58 241.39 241.88 4,731,481 -2.13(-0.87%)
Apr 10, 2018 243.35 245.00 242.20 244.01 5,982,363 +4.28(+1.79%)
Apr 09, 2018 241.16 243.64 239.43 239.73 5,049,735 +0.60(+0.25%)
Apr 06, 2018 242.30 244.25 237.24 239.13 6,985,503 -5.78(-2.36%)
Apr 05, 2018 243.80 246.09 243.38 244.91 4,735,090 +2.45(+1.01%)
Apr 04, 2018 235.05 242.90 234.94 242.46 6,409,360 +2.31(+0.96%)
Apr 03, 2018 237.38 240.25 236.40 240.15 9,873,184 +4.00(+1.69%)
Apr 02, 2018 240.33 241.03 233.20 236.15 9,216,157 -5.25(-2.17%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-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.