DJIA SPDR ETF (NY: DIA )

298.59 USD -1.84 (-0.61%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 263.56 264.94 263.50 264.40 3,288,800 +0.15(+0.06%)
Sep 27, 2018 264.25 265.37 263.59 264.25 2,440,142 +0.47(+0.18%)
Sep 26, 2018 264.81 265.84 263.27 263.78 3,365,475 -0.95(-0.36%)
Sep 25, 2018 266.03 266.12 264.53 264.73 1,820,047 -0.69(-0.26%)
Sep 24, 2018 266.68 266.70 265.25 265.42 3,777,217 -1.70(-0.64%)
Sep 21, 2018 267.55 267.61 266.59 267.12 3,944,400 +0.08(+0.03%)
Sep 20, 2018 266.00 267.31 265.99 267.04 5,246,750 +2.62(+0.99%)
Sep 19, 2018 263.10 264.99 263.10 264.42 4,000,184 +1.51(+0.57%)
Sep 18, 2018 261.25 263.53 261.18 262.91 2,998,312 +1.93(+0.74%)
Sep 17, 2018 261.72 262.19 260.64 260.98 2,473,101 -0.91(-0.35%)
Sep 14, 2018 262.01 262.47 261.02 261.89 3,077,700 +0.11(+0.04%)
Sep 13, 2018 261.42 262.22 260.99 261.78 2,469,134 +1.53(+0.59%)
Sep 12, 2018 260.15 261.77 259.58 260.25 4,971,347 +0.22(+0.08%)
Sep 11, 2018 258.10 260.51 257.82 260.03 3,072,121 +1.09(+0.42%)
Sep 10, 2018 260.52 260.65 258.86 258.94 2,247,544 -0.60(-0.23%)
Sep 07, 2018 259.33 260.34 258.46 259.54 3,796,400 -0.75(-0.29%)
Sep 06, 2018 260.14 261.05 259.04 260.29 3,877,280 +0.37(+0.14%)
Sep 05, 2018 259.22 260.31 258.92 259.92 3,282,491 +0.19(+0.07%)
Sep 04, 2018 259.22 259.92 258.21 259.73 2,940,877 -0.12(-0.05%)
Aug 31, 2018 259.85 259.85 259.85 0 -0.16(-0.06%)
Aug 30, 2018 260.74 261.15 259.45 260.01 3,864,210 -1.32(-0.51%)
Aug 29, 2018 260.80 261.77 260.44 261.33 2,433,068 +0.69(+0.26%)
Aug 28, 2018 261.30 261.32 260.35 260.64 2,712,917 +0.06(+0.02%)
Aug 27, 2018 259.25 260.64 259.25 260.58 4,111,259 +2.73(+1.06%)
Aug 24, 2018 257.24 258.18 256.99 257.85 3,631,700 +1.36(+0.53%)
Aug 23, 2018 256.80 257.56 255.98 256.49 2,812,231 -0.69(-0.27%)
Aug 22, 2018 258.00 258.20 257.05 257.18 3,850,156 -0.89(-0.34%)
Aug 21, 2018 257.93 258.70 257.76 258.07 3,287,487 +0.64(+0.25%)
Aug 20, 2018 257.11 257.72 256.97 257.43 2,930,693 +0.92(+0.36%)
Aug 17, 2018 255.23 257.12 255.03 256.51 3,902,500 +0.57(+0.22%)
Aug 16, 2018 254.37 256.41 254.28 255.94 7,917,377 +4.18(+1.66%)
Aug 15, 2018 251.84 252.20 249.86 251.76 5,803,556 -1.45(-0.57%)
Aug 14, 2018 252.76 253.55 252.23 253.21 2,815,934 +1.17(+0.46%)
Aug 13, 2018 253.57 253.96 251.70 252.04 3,691,365 -1.26(-0.50%)
Aug 10, 2018 253.68 253.90 252.40 253.30 4,797,100 -1.86(-0.73%)
Aug 09, 2018 255.76 256.23 255.00 255.16 1,676,919 -0.46(-0.18%)
Aug 08, 2018 255.97 256.12 255.38 255.62 1,876,818 -0.50(-0.20%)
Aug 07, 2018 255.98 256.76 255.65 256.12 2,393,930 +1.27(+0.50%)
Aug 06, 2018 254.22 255.24 253.63 254.85 2,304,732 +0.46(+0.18%)
Aug 03, 2018 253.04 254.50 253.04 254.39 2,469,400 +1.29(+0.51%)
Aug 02, 2018 251.45 253.41 251.03 253.10 4,130,780 -0.01(-0.00%)
Aug 01, 2018 253.90 254.64 252.56 253.11 3,158,511 -1.06(-0.42%)
Jul 31, 2018 253.69 254.68 253.60 254.17 3,739,127 +1.30(+0.51%)
Jul 30, 2018 254.53 254.79 252.67 252.87 4,484,357 -1.39(-0.55%)
Jul 27, 2018 255.11 255.60 253.48 254.26 5,853,300 -0.86(-0.34%)
Jul 26, 2018 254.52 255.68 254.45 255.12 4,174,686 +1.10(+0.43%)
Jul 25, 2018 251.57 254.16 250.93 254.02 4,691,156 +1.81(+0.72%)
Jul 24, 2018 251.26 252.66 251.06 252.21 5,484,787 +1.95(+0.78%)
Jul 23, 2018 250.21 250.60 249.62 250.26 1,788,899 -0.18(-0.07%)
Jul 20, 2018 249.82 251.04 249.68 250.44 2,687,910 -0.35(-0.14%)
Jul 19, 2018 251.22 251.62 250.66 250.79 2,537,148 -1.24(-0.49%)
Jul 18, 2018 251.39 252.16 251.02 252.03 2,117,476 +0.75(+0.30%)
Jul 17, 2018 250.55 251.57 249.90 251.28 2,958,643 +0.61(+0.24%)
Jul 16, 2018 250.39 250.75 249.83 250.67 1,872,007 +0.47(+0.19%)
Jul 13, 2018 249.24 250.46 248.93 250.20 3,018,231 +0.90(+0.36%)
Jul 12, 2018 249.07 249.44 248.17 249.30 3,167,591 +2.22(+0.90%)
Jul 11, 2018 247.34 248.16 246.64 247.08 4,409,800 -2.15(-0.86%)
Jul 10, 2018 248.52 249.48 248.45 249.23 3,466,135 +1.39(+0.56%)
Jul 09, 2018 245.78 248.00 245.76 247.84 3,675,201 +3.24(+1.32%)
Jul 06, 2018 243.31 245.20 242.81 244.60 3,546,395 +1.05(+0.43%)
Jul 05, 2018 243.13 243.67 241.69 243.55 3,293,142 +1.89(+0.78%)
Jul 03, 2018 241.66 241.66 241.66 0 -1.07(-0.44%)
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.