DJIA SPDR ETF (NY: DIA )

282.03 USD -3.94 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 250.52 255.12 247.00 254.56 17,555,100 -2.94(-1.14%)
Feb 27, 2020 264.86 267.73 257.39 257.50 11,146,497 -12.24(-4.54%)
Feb 26, 2020 271.99 275.31 268.83 269.74 7,477,524 -0.96(-0.35%)
Feb 25, 2020 280.80 281.36 269.88 270.70 9,857,606 -8.86(-3.17%)
Feb 24, 2020 280.33 282.78 278.97 279.56 6,562,939 -10.18(-3.51%)
Feb 21, 2020 290.80 291.05 288.75 289.74 3,272,900 -3.04(-1.04%)
Feb 20, 2020 293.56 294.29 290.17 292.78 3,486,700 -1.32(-0.45%)
Feb 19, 2020 293.77 294.72 293.39 294.10 1,466,204 +1.15(+0.39%)
Feb 18, 2020 293.15 293.88 291.76 292.95 2,398,081 -1.59(-0.54%)
Feb 14, 2020 294.97 295.13 293.40 294.54 1,861,700 -0.28(-0.09%)
Feb 13, 2020 294.39 295.84 293.92 294.82 2,630,078 -0.90(-0.30%)
Feb 12, 2020 294.63 295.87 294.53 295.72 2,767,608 +2.78(+0.95%)
Feb 11, 2020 294.35 294.42 292.28 292.94 1,991,732 -0.01(-0.00%)
Feb 10, 2020 290.20 292.96 290.16 292.95 2,852,931 +1.76(+0.60%)
Feb 07, 2020 292.76 292.81 290.66 291.19 3,839,200 -2.55(-0.87%)
Feb 06, 2020 294.02 294.14 292.45 293.74 2,839,499 +0.88(+0.30%)
Feb 05, 2020 290.76 293.04 289.95 292.86 3,296,554 +4.82(+1.67%)
Feb 04, 2020 287.68 289.00 287.42 288.04 2,994,190 +4.06(+1.43%)
Feb 03, 2020 283.69 286.26 283.50 283.98 3,157,412 +1.56(+0.55%)
Jan 31, 2020 286.96 287.23 281.61 282.42 4,885,600 -6.12(-2.12%)
Jan 30, 2020 285.67 288.77 284.85 288.54 3,413,760 +1.25(+0.44%)
Jan 29, 2020 288.99 289.28 287.21 287.29 2,126,244 +0.00(+0.00%)
Jan 28, 2020 286.22 288.19 285.75 287.29 2,996,054 +1.93(+0.68%)
Jan 27, 2020 284.85 286.64 283.86 285.36 4,125,518 -4.44(-1.53%)
Jan 24, 2020 292.54 292.77 288.34 289.80 3,612,500 -1.74(-0.60%)
Jan 23, 2020 290.75 291.86 289.60 291.54 1,871,501 -0.27(-0.09%)
Jan 22, 2020 292.50 293.07 291.58 291.81 2,073,353 -0.02(-0.01%)
Jan 21, 2020 292.44 293.28 291.37 291.83 4,476,280 -1.44(-0.49%)
Jan 17, 2020 293.52 293.61 292.79 293.27 2,147,300 +0.34(+0.12%)
Jan 16, 2020 291.63 292.97 291.47 292.93 2,514,994 +2.58(+0.89%)
Jan 15, 2020 289.01 291.24 288.95 290.35 2,193,877 +1.13(+0.39%)
Jan 14, 2020 288.87 290.49 288.72 289.22 2,198,056 +0.20(+0.07%)
Jan 13, 2020 288.79 289.08 288.14 289.02 1,463,322 +0.78(+0.27%)
Jan 10, 2020 289.96 290.04 287.84 288.24 2,989,800 -1.32(-0.46%)
Jan 09, 2020 288.95 289.84 288.43 289.56 1,783,112 +2.16(+0.75%)
Jan 08, 2020 285.32 288.67 285.08 287.40 3,137,182 +1.66(+0.58%)
Jan 07, 2020 286.30 286.79 285.58 285.74 1,417,293 -1.24(-0.43%)
Jan 06, 2020 284.29 287.03 284.16 286.98 1,645,071 +0.66(+0.23%)
Jan 03, 2020 285.34 287.11 285.18 286.32 3,296,700 -2.30(-0.80%)
Jan 02, 2020 286.44 288.63 286.15 288.62 3,865,466 +3.52(+1.23%)
Dec 31, 2019 283.91 285.31 283.56 285.10 1,342,300 +0.57(+0.20%)
Dec 30, 2019 286.34 286.41 284.12 284.53 2,552,944 -1.80(-0.63%)
Dec 27, 2019 286.83 286.85 285.90 286.33 1,930,400 +0.27(+0.09%)
Dec 26, 2019 285.23 286.10 285.20 286.06 931,615 +1.05(+0.37%)
Dec 24, 2019 285.63 285.63 284.87 285.01 611,500 -0.32(-0.11%)
Dec 23, 2019 285.34 285.66 285.15 285.33 2,564,703 +0.87(+0.31%)
Dec 20, 2019 284.76 285.06 284.32 284.46 3,638,200 +0.00(+0.00%)
Dec 19, 2019 283.65 284.54 283.57 284.46 1,815,147 +1.25(+0.44%)
Dec 18, 2019 283.79 283.91 283.15 283.21 1,592,622 -0.19(-0.07%)
Dec 17, 2019 283.19 284.00 282.91 283.40 1,697,847 +0.33(+0.12%)
Dec 16, 2019 282.93 284.11 282.93 283.07 2,117,117 +0.96(+0.34%)
Dec 13, 2019 281.93 283.61 281.00 282.11 3,066,800 +0.16(+0.06%)
Dec 12, 2019 279.52 282.95 279.24 281.95 3,767,073 +2.23(+0.80%)
Dec 11, 2019 279.13 279.90 278.65 279.72 1,921,670 +0.26(+0.09%)
Dec 10, 2019 279.69 280.14 278.63 279.46 1,406,997 -0.30(-0.11%)
Dec 09, 2019 280.44 280.72 279.70 279.76 1,206,148 -0.94(-0.33%)
Dec 06, 2019 279.45 280.94 279.39 280.70 2,686,900 +3.34(+1.20%)
Dec 05, 2019 277.86 277.86 276.15 277.36 1,453,042 +0.31(+0.11%)
Dec 04, 2019 277.00 277.76 276.61 277.05 1,928,488 +1.54(+0.56%)
Dec 03, 2019 275.43 275.64 273.62 275.51 3,834,999 -2.69(-0.97%)
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.