DJIA SPDR ETF (NY: DIA )

336.00 USD -6.91 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 243.14 243.43 240.38 242.45 9,772,738 -0.39(-0.16%)
Nov 30, 2017 240.68 243.49 240.41 242.84 6,575,084 +3.42(+1.43%)
Nov 29, 2017 239.15 239.65 238.77 239.42 3,373,444 +1.08(+0.45%)
Nov 28, 2017 236.32 238.44 236.23 238.34 4,833,306 +2.61(+1.11%)
Nov 27, 2017 235.50 236.28 235.39 235.73 2,327,025 +0.26(+0.11%)
Nov 24, 2017 235.56 235.87 235.41 235.47 1,435,533 +0.30(+0.13%)
Nov 22, 2017 236.06 236.06 234.95 235.17 2,860,767 -0.56(-0.24%)
Nov 21, 2017 235.17 235.99 235.10 235.73 2,749,645 +1.58(+0.67%)
Nov 20, 2017 233.66 234.37 233.42 234.15 2,056,555 +0.76(+0.33%)
Nov 17, 2017 233.77 233.97 233.36 233.39 3,483,299 -1.52(-0.65%)
Nov 16, 2017 234.22 235.28 234.19 234.91 2,920,301 +1.95(+0.84%)
Nov 15, 2017 233.16 233.67 232.65 232.96 2,820,798 -1.32(-0.56%)
Nov 14, 2017 233.97 234.35 232.91 234.28 2,547,685 -0.38(-0.16%)
Nov 13, 2017 233.66 234.78 233.63 234.66 2,440,731 +0.23(+0.10%)
Nov 10, 2017 234.45 234.67 234.10 234.43 2,507,020 -0.29(-0.12%)
Nov 09, 2017 234.49 235.28 233.16 234.72 4,224,058 -0.74(-0.31%)
Nov 08, 2017 235.37 235.61 234.97 235.46 1,527,871 +0.04(+0.02%)
Nov 07, 2017 235.70 235.88 234.69 235.42 2,385,599 +0.01(+0.00%)
Nov 06, 2017 235.23 235.59 235.09 235.41 2,548,520 +0.23(+0.10%)
Nov 03, 2017 235.36 235.39 234.64 235.18 2,574,404 +0.22(+0.09%)
Nov 02, 2017 234.21 235.17 233.32 234.96 2,458,952 +0.77(+0.33%)
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.