DJIA SPDR ETF (NY: DIA )

340.45 USD +2.33 (+0.69%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 255.18 255.77 250.20 250.20 5,296,032 -3.76(-1.48%)
Feb 27, 2018 257.10 257.86 253.92 253.96 7,216,355 -2.96(-1.15%)
Feb 26, 2018 254.32 257.18 253.96 256.92 6,092,589 +4.01(+1.59%)
Feb 23, 2018 250.79 252.95 250.05 252.91 5,118,986 +3.42(+1.37%)
Feb 22, 2018 249.49 6,340,416 +1.77(+0.71%)
Feb 21, 2018 249.60 252.51 247.71 247.72 5,890,165 -1.63(-0.65%)
Feb 20, 2018 250.44 251.42 248.59 249.35 8,680,165 -2.61(-1.04%)
Feb 16, 2018 251.96 251.96 251.96 0 -0.54(-0.21%)
Feb 15, 2018 251.62 252.50 249.70 252.50 6,090,577 +3.20(+1.28%)
Feb 14, 2018 245.17 249.49 245.04 249.30 5,762,281 +2.73(+1.11%)
Feb 13, 2018 244.72 247.25 244.33 246.57 6,229,533 +0.40(+0.16%)
Feb 12, 2018 244.03 247.85 243.06 246.17 10,454,663 +4.14(+1.71%)
Feb 09, 2018 241.41 244.03 233.76 242.03 19,858,011 +3.36(+1.41%)
Feb 08, 2018 248.96 249.08 238.50 238.67 15,820,077 -10.09(-4.06%)
Feb 07, 2018 248.24 252.79 247.57 248.76 12,630,226 -0.20(-0.08%)
Feb 06, 2018 238.32 249.33 237.54 248.96 20,487,062 +3.22(+1.31%)
Feb 05, 2018 252.22 255.02 239.06 245.74 19,861,482 -9.19(-3.60%)
Feb 02, 2018 259.61 259.85 254.73 254.93 9,486,596 -6.69(-2.56%)
Feb 01, 2018 259.95 262.90 259.95 261.62 5,171,891 +0.18(+0.07%)
Jan 31, 2018 263.00 263.16 260.29 261.44 5,366,089 +0.82(+0.31%)
Jan 30, 2018 261.48 262.30 260.09 260.62 9,403,525 -3.54(-1.34%)
Jan 29, 2018 265.56 265.90 264.12 264.16 4,601,220 -1.75(-0.66%)
Jan 26, 2018 264.32 265.93 264.05 265.91 3,861,681 +2.16(+0.82%)
Jan 25, 2018 263.58 264.39 262.42 263.75 5,917,135 +1.18(+0.45%)
Jan 24, 2018 263.00 263.76 260.87 262.57 7,104,283 +0.70(+0.27%)
Jan 23, 2018 261.83 262.29 261.27 261.87 3,481,011 -0.11(-0.04%)
Jan 22, 2018 259.70 262.01 259.63 261.98 3,343,789 +1.44(+0.55%)
Jan 19, 2018 260.05 260.55 259.27 260.54 4,057,553 +0.38(+0.15%)
Jan 18, 2018 261.24 261.30 259.38 260.16 4,851,613 -0.92(-0.35%)
Jan 17, 2018 259.26 261.19 258.54 261.08 6,129,347 +3.27(+1.27%)
Jan 16, 2018 260.27 260.58 256.91 257.81 8,097,924 -0.10(-0.04%)
Jan 12, 2018 257.91 257.91 257.91 0 +2.30(+0.90%)
Jan 11, 2018 254.00 255.67 253.85 255.61 2,758,080 +1.99(+0.78%)
Jan 10, 2018 253.93 252.45 253.62 2,347,559 -0.20(-0.08%)
Jan 09, 2018 253.20 254.29 252.72 253.82 5,017,058 +1.23(+0.49%)
Jan 08, 2018 252.75 252.97 252.25 252.59 3,847,213 -0.13(-0.05%)
Jan 05, 2018 251.38 252.85 250.97 252.72 3,349,162 +2.12(+0.85%)
Jan 04, 2018 249.96 250.92 249.62 250.60 4,927,285 +1.65(+0.66%)
Jan 03, 2018 248.32 249.22 248.07 248.95 5,527,481 +0.93(+0.37%)
Jan 02, 2018 248.34 248.34 247.23 248.02 4,454,730 +0.64(+0.26%)
Dec 29, 2017 247.38 247.38 247.38 0 -0.75(-0.30%)
Dec 28, 2017 247.94 248.19 247.77 248.13 2,743,029 +0.65(+0.26%)
Dec 27, 2017 247.15 247.69 247.10 247.48 2,930,353 +0.23(+0.09%)
Dec 26, 2017 246.94 247.59 246.88 247.25 2,156,576 -0.15(-0.06%)
Dec 22, 2017 247.58 247.61 246.97 247.40 1,846,965 -0.26(-0.10%)
Dec 21, 2017 247.73 248.28 247.42 247.66 2,445,754 +0.59(+0.24%)
Dec 20, 2017 248.33 248.40 246.76 247.07 2,399,597 -0.33(-0.13%)
Dec 19, 2017 248.31 248.34 246.94 247.40 2,772,114 -0.39(-0.16%)
Dec 18, 2017 248.01 248.54 247.53 247.79 3,281,023 +1.54(+0.63%)
Dec 15, 2017 246.21 246.70 245.82 246.25 5,862,827 +0.68(+0.28%)
Dec 14, 2017 246.89 247.07 245.47 245.57 4,711,870 -0.73(-0.30%)
Dec 13, 2017 245.69 246.99 245.65 246.30 3,748,197 +0.86(+0.35%)
Dec 12, 2017 244.93 245.87 244.86 245.44 3,276,792 +1.27(+0.52%)
Dec 11, 2017 243.77 244.24 243.50 244.17 1,856,422 +0.55(+0.23%)
Dec 08, 2017 243.19 243.63 242.58 243.62 2,704,331 +1.26(+0.52%)
Dec 07, 2017 241.21 242.87 241.10 242.36 2,712,732 +0.74(+0.31%)
Dec 06, 2017 242.51 241.58 241.62 3,975,332 -0.39(-0.16%)
Dec 05, 2017 243.78 243.79 241.77 242.01 4,919,365 -1.10(-0.45%)
Dec 04, 2017 245.01 245.21 243.07 243.11 6,545,233 +0.66(+0.27%)
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.