DJIA SPDR ETF (NY: DIA )

344.26 USD +3.81 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 244.10 244.84 241.51 241.54 3,474,003 -1.41(-0.58%)
Apr 27, 2018 242.97 243.44 241.77 242.95 3,209,793 -0.17(-0.07%)
Apr 26, 2018 241.43 243.88 241.12 243.12 3,843,051 +2.42(+1.01%)
Apr 25, 2018 240.29 241.33 238.09 240.70 5,267,884 +0.61(+0.25%)
Apr 24, 2018 245.39 245.56 238.12 240.09 7,086,121 -4.26(-1.74%)
Apr 23, 2018 245.06 245.18 243.14 244.35 2,490,065 -0.13(-0.05%)
Apr 20, 2018 246.37 246.66 243.59 244.48 3,396,521 -2.09(-0.85%)
Apr 19, 2018 246.92 247.58 245.49 246.57 3,720,577 -0.81(-0.33%)
Apr 18, 2018 247.88 248.22 247.08 247.38 3,641,690 -0.42(-0.17%)
Apr 17, 2018 248.15 248.48 247.27 247.80 3,820,943 +2.18(+0.89%)
Apr 16, 2018 245.12 246.67 244.72 245.62 4,017,943 +2.04(+0.84%)
Apr 13, 2018 246.42 246.46 242.33 243.58 5,222,490 -1.23(-0.50%)
Apr 12, 2018 243.66 245.82 243.44 244.81 4,740,356 +2.93(+1.21%)
Apr 11, 2018 242.13 243.58 241.39 241.88 4,731,481 -2.13(-0.87%)
Apr 10, 2018 243.35 245.00 242.20 244.01 5,982,363 +4.28(+1.79%)
Apr 09, 2018 241.16 243.64 239.43 239.73 5,049,735 +0.60(+0.25%)
Apr 06, 2018 242.30 244.25 237.24 239.13 6,985,503 -5.78(-2.36%)
Apr 05, 2018 243.80 246.09 243.38 244.91 4,735,090 +2.45(+1.01%)
Apr 04, 2018 235.05 242.90 234.94 242.46 6,409,360 +2.31(+0.96%)
Apr 03, 2018 237.38 240.25 236.40 240.15 9,873,184 +4.00(+1.69%)
Apr 02, 2018 240.33 241.03 233.20 236.15 9,216,157 -5.25(-2.17%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-0.26%)
Mar 01, 2018 250.21 251.87 244.37 245.98 8,139,075 -4.22(-1.69%)
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%)
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.