DJIA SPDR ETF (NY: DIA )

338.17 USD +0.05 (+0.01%)
Streaming Delayed Price Updated: 7:45 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
Jul 01, 2019 268.45 268.75 266.00 266.97 3,976,427 +1.12(+0.42%)
Jun 28, 2019 265.94 266.26 265.07 265.85 2,176,200 +0.70(+0.26%)
Jun 27, 2019 265.45 265.91 264.50 265.15 1,989,690 -0.07(-0.03%)
Jun 26, 2019 266.12 266.49 265.21 265.22 2,141,263 -0.04(-0.02%)
Jun 25, 2019 267.39 267.40 265.13 265.26 7,233,686 -1.91(-0.71%)
Jun 24, 2019 267.33 267.91 267.10 267.17 1,653,593 +0.07(+0.03%)
Jun 21, 2019 267.29 268.96 266.90 267.10 4,446,800 -0.98(-0.37%)
Jun 20, 2019 268.05 268.50 265.90 268.08 3,467,663 +2.52(+0.95%)
Jun 19, 2019 265.40 266.21 264.63 265.56 3,914,147 +0.23(+0.09%)
Jun 18, 2019 263.23 265.80 262.94 265.33 6,145,828 +3.65(+1.39%)
Jun 17, 2019 261.64 262.18 260.97 261.68 1,318,492 +0.17(+0.07%)
Jun 14, 2019 261.24 262.13 260.43 261.51 2,260,900 -0.05(-0.02%)
Jun 13, 2019 261.34 261.88 260.37 261.56 1,882,185 +1.11(+0.43%)
Jun 12, 2019 260.80 261.26 259.99 260.45 1,725,101 -0.43(-0.16%)
Jun 11, 2019 262.66 262.87 256.95 260.88 2,791,790 -0.11(-0.04%)
Jun 10, 2019 261.88 262.50 260.94 260.99 3,495,799 +0.74(+0.28%)
Jun 07, 2019 258.46 261.12 258.40 260.25 3,124,900 +2.53(+0.98%)
Jun 06, 2019 256.12 258.35 255.53 257.72 2,795,957 +1.99(+0.78%)
Jun 05, 2019 255.22 255.80 254.07 255.73 2,792,351 +2.08(+0.82%)
Jun 04, 2019 250.73 253.70 250.51 253.65 3,795,264 +5.15(+2.07%)
Jun 03, 2019 248.34 249.61 247.04 248.50 5,476,427 +0.28(+0.11%)
May 31, 2019 249.39 250.07 248.22 248.22 4,891,000 -3.65(-1.45%)
May 30, 2019 251.78 252.34 250.82 251.87 3,442,036 +0.60(+0.24%)
May 29, 2019 252.08 252.28 249.48 251.27 5,189,807 -2.20(-0.87%)
May 28, 2019 256.12 257.21 253.46 253.47 4,579,959 -2.60(-1.02%)
May 24, 2019 256.21 256.68 255.02 256.07 2,210,100 +1.29(+0.51%)
May 23, 2019 255.33 255.35 253.28 254.78 4,330,726 -2.82(-1.09%)
May 22, 2019 257.91 258.86 257.47 257.60 2,942,596 -1.17(-0.45%)
May 21, 2019 258.20 258.88 257.68 258.77 2,374,411 +2.10(+0.82%)
May 20, 2019 256.21 257.41 255.49 256.67 2,612,302 -0.77(-0.30%)
May 17, 2019 256.36 259.39 256.21 257.44 3,652,900 -1.72(-0.66%)
May 16, 2019 258.00 260.08 257.85 259.16 3,889,430 +2.24(+0.87%)
May 15, 2019 254.17 257.63 253.74 256.92 4,149,953 +1.11(+0.43%)
May 14, 2019 254.40 257.23 254.24 255.81 4,304,646 +2.34(+0.92%)
May 13, 2019 254.67 255.70 252.59 253.47 6,325,397 -6.45(-2.48%)
May 10, 2019 257.58 260.54 255.04 259.92 5,456,100 +1.48(+0.57%)
May 09, 2019 257.74 259.09 255.37 258.44 7,172,347 -1.22(-0.47%)
May 08, 2019 259.41 261.11 258.81 259.66 4,113,806 +0.14(+0.05%)
May 07, 2019 261.98 262.49 257.81 259.52 6,757,637 -4.75(-1.80%)
May 06, 2019 260.35 264.70 260.08 264.27 3,281,754 -0.70(-0.26%)
May 03, 2019 264.32 265.25 263.60 264.97 2,161,500 +2.09(+0.80%)
May 02, 2019 263.76 264.45 261.68 262.88 3,659,931 -1.27(-0.48%)
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.