DJIA SPDR ETF (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 345.93 348.49 343.98 348.17 7,755,862 +2.81(+0.81%)
Jan 31, 2022 340.14 345.63 345.36 8,514,747 +3.90(+1.14%)
Jan 28, 2022 336.29 341.44 332.39 341.45 12,207,926 +5.47(+1.63%)
Jan 27, 2022 338.79 341.96 334.35 335.98 13,036,127 +0.09(+0.03%)
Jan 26, 2022 340.40 342.33 333.78 335.89 19,327,584 -1.48(-0.44%)
Jan 25, 2022 334.71 339.60 329.87 337.37 18,934,264 -0.84(-0.25%)
Jan 24, 2022 332.91 338.51 325.95 338.20 30,200,274 +1.44(+0.43%)
Jan 21, 2022 341.43 343.16 336.56 336.77 16,826,214 -4.64(-1.36%)
Jan 20, 2022 345.49 349.00 340.90 341.41 9,102,486 -2.97(-0.86%)
Jan 19, 2022 348.87 349.49 344.25 344.38 7,495,729 -3.44(-0.99%)
Jan 18, 2022 349.28 349.31 346.61 347.82 8,307,621 -5.20(-1.47%)
Jan 14, 2022 353.02 0 -2.02(-0.57%)
Jan 13, 2022 358.01 358.91 354.31 355.05 6,527,801 -1.72(-0.48%)
Jan 12, 2022 357.54 358.35 355.51 356.77 4,569,744 +0.40(+0.11%)
Jan 11, 2022 354.55 356.57 351.61 356.37 7,441,721 +1.72(+0.48%)
Jan 10, 2022 354.92 355.07 350.37 354.64 8,225,222 -1.49(-0.42%)
Jan 07, 2022 355.73 357.67 354.99 356.14 5,906,914 -0.08(-0.02%)
Jan 06, 2022 357.91 358.44 355.80 356.22 7,127,272 -1.67(-0.47%)
Jan 05, 2022 361.45 363.20 357.78 357.89 7,755,502 -3.71(-1.03%)
Jan 04, 2022 361.08 362.92 360.95 361.60 5,552,994 +2.15(+0.60%)
Jan 03, 2022 358.13 359.62 356.13 359.45 5,714,863 +2.32(+0.65%)
Dec 31, 2021 357.32 358.53 356.73 357.13 3,188,083 -0.74(-0.21%)
Dec 30, 2021 359.46 360.47 357.41 357.87 2,903,582 -0.76(-0.21%)
Dec 29, 2021 357.70 359.40 357.59 358.63 3,056,552 +0.84(+0.23%)
Dec 28, 2021 356.93 358.90 356.71 357.79 3,101,325 +1.05(+0.29%)
Dec 27, 2021 353.93 356.78 353.57 356.74 2,639,234 +3.50(+0.99%)
Dec 23, 2021 352.29 354.36 352.06 353.24 2,701,043 +1.94(+0.55%)
Dec 22, 2021 348.90 351.47 348.14 351.30 3,045,987 +2.44(+0.70%)
Dec 21, 2021 346.16 348.93 345.52 348.87 4,772,025 +5.54(+1.61%)
Dec 20, 2021 343.43 343.69 340.64 343.32 7,412,860 -4.29(-1.23%)
Dec 17, 2021 350.23 350.85 346.70 347.61 10,830,148 -5.06(-1.43%)
Dec 16, 2021 354.46 355.68 351.56 352.67 9,651,068 -0.36(-0.10%)
Dec 15, 2021 349.12 353.19 347.76 353.03 9,449,907 +3.57(+1.02%)
Dec 14, 2021 349.01 351.66 348.28 349.46 4,150,331 -0.85(-0.24%)
Dec 13, 2021 352.66 353.21 349.89 350.31 4,645,659 -3.13(-0.89%)
Dec 10, 2021 352.81 353.54 350.87 353.44 3,929,274 +2.08(+0.59%)
Dec 09, 2021 350.03 352.41 349.63 351.36 3,844,351 +0.12(+0.03%)
Dec 08, 2021 351.42 352.11 349.70 351.24 3,416,123 +0.25(+0.07%)
Dec 07, 2021 349.22 351.85 349.09 351.00 5,364,416 +4.83(+1.39%)
Dec 06, 2021 342.68 347.35 342.25 346.17 7,152,172 +6.46(+1.90%)
Dec 03, 2021 341.31 341.93 336.62 339.72 11,583,622 -0.36(-0.11%)
Dec 02, 2021 335.37 341.39 334.74 340.08 8,469,707 +6.04(+1.81%)
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.