DJIA SPDR ETF (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 248.74 249.04 247.93 248.66 2,326,680 +0.66(+0.26%)
Jun 27, 2019 248.28 248.71 247.39 248.00 2,127,273 -0.07(-0.03%)
Jun 26, 2019 248.91 249.25 248.06 248.07 2,289,327 -0.04(-0.01%)
Jun 25, 2019 250.10 250.11 247.98 248.10 7,733,882 -1.79(-0.72%)
Jun 24, 2019 250.04 250.58 249.82 249.89 1,767,935 +0.07(+0.03%)
Jun 21, 2019 250.00 251.56 249.64 249.82 4,754,288 -0.32(-0.13%)
Jun 20, 2019 250.12 250.54 248.11 250.15 3,716,278 +2.35(+0.95%)
Jun 19, 2019 247.65 248.40 246.93 247.79 4,194,773 +0.21(+0.09%)
Jun 18, 2019 245.62 248.02 245.35 247.58 6,586,455 +3.41(+1.39%)
Jun 17, 2019 244.14 244.64 243.51 244.17 1,413,021 +0.16(+0.07%)
Jun 14, 2019 243.76 244.59 243.01 244.01 2,422,995 -0.05(-0.02%)
Jun 13, 2019 243.86 244.36 242.95 244.06 2,017,128 +1.04(+0.43%)
Jun 12, 2019 243.35 243.78 242.60 243.03 1,848,782 -0.40(-0.16%)
Jun 11, 2019 245.09 245.28 239.76 243.43 2,991,948 -0.10(-0.04%)
Jun 10, 2019 244.36 244.94 243.48 243.53 3,746,431 +0.69(+0.28%)
Jun 07, 2019 241.17 243.65 241.11 242.84 3,348,940 +2.36(+0.98%)
Jun 06, 2019 238.99 241.07 238.44 240.48 2,996,414 +1.86(+0.78%)
Jun 05, 2019 238.15 238.69 237.07 238.62 2,992,549 +1.94(+0.82%)
Jun 04, 2019 233.96 236.73 233.75 236.68 4,067,366 +4.81(+2.07%)
Jun 03, 2019 231.73 232.91 230.51 231.88 5,869,061 +0.26(+0.11%)
May 31, 2019 232.71 233.34 231.61 231.61 5,241,661 -3.41(-1.45%)
May 30, 2019 234.94 235.46 234.04 235.02 3,688,813 +0.56(+0.24%)
May 29, 2019 235.22 235.40 232.79 234.46 5,561,891 -2.05(-0.87%)
May 28, 2019 238.99 240.00 236.50 236.51 4,908,320 -2.43(-1.02%)
May 24, 2019 239.07 239.51 237.96 238.94 2,368,553 +1.20(+0.51%)
May 23, 2019 238.25 238.27 236.34 237.74 4,641,218 -2.63(-1.09%)
May 22, 2019 240.66 241.54 240.25 240.37 3,153,566 -1.09(-0.45%)
May 21, 2019 240.93 241.56 240.44 241.46 2,544,645 +1.96(+0.82%)
May 20, 2019 239.07 240.19 238.40 239.50 2,799,591 -0.72(-0.30%)
May 17, 2019 239.21 242.04 239.07 240.22 3,914,795 -1.00(-0.42%)
May 16, 2019 240.14 242.08 240.00 241.22 4,178,662 +2.09(+0.87%)
May 15, 2019 236.58 239.80 236.18 239.14 4,458,559 +1.03(+0.43%)
May 14, 2019 236.79 239.43 236.64 238.10 4,624,755 +2.18(+0.92%)
May 13, 2019 237.04 238.00 235.11 235.93 6,795,777 -6.00(-2.48%)
May 10, 2019 239.75 242.51 237.39 241.93 5,861,835 +1.38(+0.57%)
May 09, 2019 239.90 241.16 237.69 240.55 7,705,709 -1.14(-0.47%)
May 08, 2019 241.46 243.04 240.90 241.69 4,419,724 +0.13(+0.05%)
May 07, 2019 243.85 244.32 239.97 241.56 7,260,160 -4.42(-1.80%)
May 06, 2019 242.33 246.38 242.08 245.98 3,525,797 -0.65(-0.26%)
May 03, 2019 246.03 246.89 245.35 246.63 2,322,237 +1.95(+0.80%)
May 02, 2019 245.50 246.14 243.57 244.68 3,932,097 -1.18(-0.48%)
May 01, 2019 248.03 248.34 245.86 245.87 3,116,506 -1.53(-0.62%)
Apr 30, 2019 247.60 247.63 245.82 247.39 2,426,014 +0.33(+0.13%)
Apr 29, 2019 246.96 247.50 246.73 247.07 1,634,283 +0.09(+0.04%)
Apr 26, 2019 246.12 246.97 245.60 246.97 2,023,349 +0.75(+0.31%)
Apr 25, 2019 245.78 246.89 244.78 246.22 2,506,810 -1.29(-0.52%)
Apr 24, 2019 247.94 248.24 247.34 247.51 2,039,046 -0.52(-0.21%)
Apr 23, 2019 247.08 248.39 246.71 248.03 3,647,329 +1.31(+0.53%)
Apr 22, 2019 246.28 247.07 246.14 246.72 1,720,823 -0.46(-0.18%)
Apr 18, 2019 246.64 247.52 246.06 247.18 3,727,075 +1.10(+0.45%)
Apr 17, 2019 246.60 246.69 245.51 246.07 3,088,524 +0.00(+0.00%)
Apr 16, 2019 246.77 246.81 245.51 246.07 2,726,019 +0.67(+0.27%)
Apr 15, 2019 245.60 245.76 244.79 245.40 2,354,568 -0.24(-0.10%)
Apr 12, 2019 245.46 245.94 244.72 245.65 3,649,853 +2.48(+1.02%)
Apr 11, 2019 243.65 243.95 242.40 243.16 2,936,258 -0.19(-0.08%)
Apr 10, 2019 243.63 243.78 242.79 243.35 3,872,876 +0.08(+0.03%)
Apr 09, 2019 243.83 243.85 242.74 243.26 4,473,696 -1.50(-0.61%)
Apr 08, 2019 244.49 245.02 244.06 244.76 3,474,031 -0.97(-0.39%)
Apr 05, 2019 246.10 246.36 245.22 245.73 3,346,165 +0.35(+0.14%)
Apr 04, 2019 244.00 245.53 243.82 245.38 4,724,177 +1.66(+0.68%)
Apr 03, 2019 244.26 244.39 242.99 243.72 3,509,451 +0.29(+0.12%)
Apr 02, 2019 243.72 243.78 242.86 243.43 2,490,728 -0.65(-0.27%)
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.