DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 333.49 335.07 325.07 325.65 6,576,222 -9.48(-2.83%)
Apr 28, 2022 331.13 336.36 328.42 335.13 6,050,518 +6.18(+1.88%)
Apr 27, 2022 329.79 332.87 327.02 328.95 6,978,314 +0.57(+0.17%)
Apr 26, 2022 333.89 334.90 328.20 328.38 7,704,345 -8.01(-2.38%)
Apr 25, 2022 332.33 336.90 329.12 336.39 6,889,876 +2.26(+0.68%)
Apr 22, 2022 342.10 342.17 333.60 334.13 6,944,123 -9.32(-2.71%)
Apr 21, 2022 349.62 350.53 342.93 343.45 5,435,248 -3.77(-1.09%)
Apr 20, 2022 346.76 348.75 345.99 347.22 5,744,657 +2.38(+0.69%)
Apr 19, 2022 340.07 345.46 340.03 344.84 4,309,452 +4.96(+1.46%)
Apr 18, 2022 339.66 341.83 338.43 339.88 3,981,359 -0.19(-0.06%)
Apr 14, 2022 342.46 344.46 340.03 340.07 4,231,437 -1.33(-0.39%)
Apr 13, 2022 337.38 341.69 337.23 341.40 3,650,143 +3.50(+1.03%)
Apr 12, 2022 340.07 342.38 336.70 337.90 4,557,869 -0.97(-0.29%)
Apr 11, 2022 341.00 342.70 338.42 338.87 5,379,428 -4.12(-1.20%)
Apr 08, 2022 341.35 344.72 340.30 342.99 4,593,813 +1.38(+0.40%)
Apr 07, 2022 339.44 342.72 337.58 341.61 4,658,057 +1.20(+0.35%)
Apr 06, 2022 339.26 341.70 338.38 340.40 5,494,851 -1.57(-0.46%)
Apr 05, 2022 343.44 346.62 341.14 341.97 4,386,448 -2.86(-0.83%)
Apr 04, 2022 343.26 344.88 341.67 344.84 3,875,369 +1.21(+0.35%)
Apr 01, 2022 343.76 343.96 340.89 343.62 3,605,678 +1.17(+0.34%)
Mar 31, 2022 346.64 347.14 342.39 342.46 4,027,615 -5.22(-1.50%)
Mar 30, 2022 347.71 349.01 346.02 347.68 3,956,897 -0.84(-0.24%)
Mar 29, 2022 348.21 349.25 345.71 348.52 4,826,807 +3.44(+1.00%)
Mar 28, 2022 343.37 345.08 341.02 345.08 2,998,766 +0.94(+0.27%)
Mar 25, 2022 343.42 344.92 341.82 344.14 3,248,489 +1.46(+0.43%)
Mar 24, 2022 340.15 342.68 339.11 342.68 3,602,776 +3.60(+1.06%)
Mar 23, 2022 341.39 342.07 339.02 339.08 4,149,318 -4.67(-1.36%)
Mar 22, 2022 342.74 344.33 342.49 343.75 4,485,801 +2.67(+0.78%)
Mar 21, 2022 342.24 343.54 338.97 341.08 4,384,420 -1.73(-0.50%)
Mar 18, 2022 339.29 343.06 338.33 342.81 5,979,299 +2.48(+0.73%)
Mar 17, 2022 334.90 340.47 334.58 340.33 6,121,356 +4.03(+1.20%)
Mar 16, 2022 334.17 336.36 329.58 336.30 9,716,191 +5.09(+1.54%)
Mar 15, 2022 327.08 331.86 326.20 331.21 6,744,584 +6.03(+1.85%)
Mar 14, 2022 326.84 329.64 323.92 325.18 5,721,602 +0.05(+0.02%)
Mar 11, 2022 329.15 330.76 324.81 325.13 7,027,585 -2.06(-0.63%)
Mar 10, 2022 324.44 327.92 323.81 327.19 3,359,750 -1.27(-0.39%)
Mar 09, 2022 328.19 330.08 326.66 328.46 4,729,890 +6.77(+2.10%)
Mar 08, 2022 323.62 329.45 321.23 321.69 8,311,673 -1.91(-0.59%)
Mar 07, 2022 330.23 330.33 323.48 323.60 6,674,518 -7.88(-2.38%)
Mar 04, 2022 329.65 331.88 327.87 331.49 6,124,773 -1.63(-0.49%)
Mar 03, 2022 335.66 337.02 331.69 333.12 7,836,246 -0.86(-0.26%)
Mar 02, 2022 330.30 335.41 329.73 333.98 6,994,966 +5.75(+1.75%)
Mar 01, 2022 332.27 334.00 326.42 328.23 8,646,925 -6.09(-1.82%)
Feb 28, 2022 330.97 334.79 329.83 334.31 8,335,736 -1.18(-0.35%)
Feb 25, 2022 328.74 335.97 330.11 335.50 9,639,111 +8.08(+2.47%)
Feb 24, 2022 318.04 327.81 317.90 327.42 14,352,132 +0.81(+0.25%)
Feb 23, 2022 333.15 333.25 325.92 326.61 5,801,235 -4.42(-1.34%)
Feb 22, 2022 333.77 335.22 328.64 331.03 8,052,601 -4.90(-1.46%)
Feb 18, 2022 335.93 0 -2.15(-0.64%)
Feb 17, 2022 341.77 342.04 337.27 338.08 4,502,126 -5.05(-1.47%)
Feb 16, 2022 343.07 345.00 341.06 343.12 4,560,082 -1.39(-0.40%)
Feb 15, 2022 343.24 345.04 342.67 344.51 5,013,950 +4.26(+1.25%)
Feb 14, 2022 341.07 341.88 337.60 340.25 7,426,770 -1.38(-0.40%)
Feb 11, 2022 346.71 348.64 340.59 341.63 8,347,603 -5.17(-1.49%)
Feb 10, 2022 349.00 352.22 345.31 346.80 10,458,590 -5.04(-1.43%)
Feb 09, 2022 351.52 352.26 350.85 351.84 4,854,604 +3.08(+0.88%)
Feb 08, 2022 345.87 349.56 345.07 348.76 4,634,730 +3.58(+1.04%)
Feb 07, 2022 345.53 347.40 344.14 345.18 4,821,036 +0.03(+0.01%)
Feb 04, 2022 344.69 347.49 342.15 345.15 8,673,735 -0.11(-0.03%)
Feb 03, 2022 349.04 344.87 345.26 9,490,473 -4.97(-1.42%)
Feb 02, 2022 347.83 350.85 347.01 350.23 8,951,000 +2.06(+0.59%)
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.