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 (%)
Mar 31, 2020 221.95 224.75 218.44 219.23 8,410,159 -3.87(-1.73%)
Mar 30, 2020 217.36 223.72 215.10 223.10 7,681,404 +6.75(+3.12%)
Mar 27, 2020 217.61 223.26 214.57 216.35 10,545,500 -8.72(-3.87%)
Mar 26, 2020 214.43 225.87 214.01 225.07 16,047,661 +13.01(+6.14%)
Mar 25, 2020 210.57 220.17 205.32 212.06 17,531,362 +5.42(+2.62%)
Mar 24, 2020 196.27 207.21 196.21 206.64 14,079,711 +20.51(+11.02%)
Mar 23, 2020 190.13 191.20 182.10 186.13 15,676,417 -5.77(-3.01%)
Mar 20, 2020 203.29 205.29 191.00 191.90 12,205,900 -9.41(-4.67%)
Mar 19, 2020 198.37 204.98 192.32 201.31 13,518,634 +1.92(+0.96%)
Mar 18, 2020 199.07 205.44 189.67 199.39 13,352,212 -14.08(-6.60%)
Mar 17, 2020 207.01 214.47 199.35 213.47 16,017,103 +10.98(+5.42%)
Mar 16, 2020 206.50 218.31 201.51 202.49 12,396,835 -29.62(-12.76%)
Mar 13, 2020 225.65 232.48 213.29 232.11 13,676,000 +20.00(+9.43%)
Mar 12, 2020 220.50 229.00 211.83 212.11 17,258,246 -23.73(-10.06%)
Mar 11, 2020 243.54 244.91 233.60 235.84 7,719,260 -14.63(-5.84%)
Mar 10, 2020 247.29 250.54 237.09 250.47 9,395,591 +11.75(+4.92%)
Mar 09, 2020 241.50 247.07 237.17 238.72 10,375,463 -20.13(-7.78%)
Mar 06, 2020 253.67 260.10 252.43 258.85 7,372,300 -2.61(-1.00%)
Mar 05, 2020 264.27 266.53 259.56 261.46 5,846,915 -9.43(-3.48%)
Mar 04, 2020 265.45 271.11 262.96 270.89 5,399,100 +11.59(+4.47%)
Mar 03, 2020 267.80 271.02 257.18 259.30 11,461,569 -7.73(-2.89%)
Mar 02, 2020 256.71 267.25 254.06 267.03 8,513,900 +12.47(+4.90%)
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 6,572,319 -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 2,198,456 +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%)
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.