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 (%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
Sep 01, 2020 283.73 286.93 283.17 286.79 3,032,522 +2.51(+0.88%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
Aug 03, 2020 265.67 267.15 265.35 266.72 2,569,677 +2.37(+0.90%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,437 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,714 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -3.96(-1.51%)
Jul 06, 2020 262.16 263.14 260.87 263.00 2,972,395 +4.58(+1.77%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +1.11(+0.43%)
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.