DJIA SPDR ETF (NY: DIA )

308.79 USD -1.18 (-0.38%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 309.86 311.02 309.09 309.97 2,049,700 -1.90(-0.61%)
Jan 21, 2021 312.01 312.71 311.20 311.87 1,928,725 +0.10(+0.03%)
Jan 20, 2021 310.43 312.34 309.94 311.77 2,389,480 +2.45(+0.79%)
Jan 19, 2021 310.36 310.74 308.60 309.32 2,771,947 +1.20(+0.39%)
Jan 15, 2021 308.01 309.32 306.03 308.12 4,009,100 -1.93(-0.62%)
Jan 14, 2021 311.59 312.27 309.89 310.05 3,213,434 -0.58(-0.19%)
Jan 13, 2021 310.63 311.60 309.92 310.63 1,848,025 -0.11(-0.04%)
Jan 12, 2021 310.18 311.25 308.91 310.74 2,288,496 +0.57(+0.18%)
Jan 11, 2021 308.49 311.00 308.42 310.17 2,811,421 -0.87(-0.28%)
Jan 08, 2021 311.25 311.43 307.99 311.04 3,234,900 +0.54(+0.17%)
Jan 07, 2021 309.72 311.98 309.06 310.50 4,099,958 +2.29(+0.74%)
Jan 06, 2021 303.75 310.24 303.06 308.21 7,272,443 +4.37(+1.44%)
Jan 05, 2021 301.93 305.05 301.38 303.84 3,339,168 +1.52(+0.50%)
Jan 04, 2021 306.59 306.66 298.74 302.32 5,100,181 -3.47(-1.13%)
Dec 31, 2020 305.79 305.79 305.79 2,075,302 +1.66(+0.55%)
Dec 30, 2020 304.11 305.13 303.86 304.13 2,075,302 +0.67(+0.22%)
Dec 29, 2020 305.43 305.70 302.64 303.46 2,308,906 -0.54(-0.18%)
Dec 28, 2020 303.69 305.15 303.35 304.00 2,364,948 +1.98(+0.66%)
Dec 24, 2020 301.66 302.10 300.93 302.02 1,955,700 +0.74(+0.25%)
Dec 23, 2020 301.20 302.79 301.14 301.28 2,707,315 +1.21(+0.40%)
Dec 22, 2020 301.84 301.88 299.86 300.07 2,697,626 -2.07(-0.69%)
Dec 21, 2020 298.79 302.97 297.42 302.14 6,325,535 +0.24(+0.08%)
Dec 18, 2020 303.07 303.14 300.23 301.90 4,442,100 -1.59(-0.52%)
Dec 17, 2020 303.22 303.71 302.85 303.49 2,988,503 +1.34(+0.44%)
Dec 16, 2020 302.54 302.87 301.32 302.15 1,966,185 -0.47(-0.16%)
Dec 15, 2020 300.95 302.94 299.48 302.62 4,211,514 +3.52(+1.18%)
Dec 14, 2020 303.02 303.80 299.00 299.10 3,629,802 -1.83(-0.61%)
Dec 11, 2020 299.43 301.18 298.68 300.93 2,454,300 +0.39(+0.13%)
Dec 10, 2020 299.99 301.15 299.20 300.54 2,391,474 -0.34(-0.11%)
Dec 09, 2020 303.22 303.60 299.97 300.88 3,067,006 -1.32(-0.44%)
Dec 08, 2020 300.01 302.87 299.98 302.20 2,194,438 +1.10(+0.37%)
Dec 07, 2020 301.77 302.16 300.00 301.10 2,580,510 -1.49(-0.49%)
Dec 04, 2020 300.74 302.59 300.60 302.59 2,747,200 +2.53(+0.84%)
Dec 03, 2020 299.38 301.40 299.05 300.06 3,111,565 +0.88(+0.29%)
Dec 02, 2020 297.10 299.34 296.35 299.18 2,465,119 +0.74(+0.25%)
Dec 01, 2020 299.73 301.01 298.18 298.44 2,841,231 +1.82(+0.61%)
Nov 30, 2020 297.52 297.80 294.75 296.62 4,124,824 -2.62(-0.88%)
Nov 27, 2020 299.44 300.20 298.17 299.24 1,518,000 +0.50(+0.17%)
Nov 25, 2020 299.95 300.04 298.05 298.74 2,629,100 -1.69(-0.56%)
Nov 24, 2020 298.94 301.11 298.30 300.43 3,973,492 +3.83(+1.29%)
Nov 23, 2020 294.26 296.65 293.48 296.60 2,810,516 +4.07(+1.39%)
Nov 20, 2020 294.22 294.59 292.20 292.53 3,092,500 -2.80(-0.95%)
Nov 19, 2020 294.06 295.81 292.90 295.33 3,229,025 +0.57(+0.19%)
Nov 18, 2020 299.20 299.75 294.76 294.76 3,556,973 -3.55(-1.19%)
Nov 17, 2020 297.31 299.15 295.60 298.31 4,041,062 -1.67(-0.56%)
Nov 16, 2020 299.28 300.08 297.57 299.98 4,581,749 +4.83(+1.64%)
Nov 13, 2020 292.97 295.92 292.42 295.15 3,102,800 +4.10(+1.41%)
Nov 12, 2020 292.22 293.32 289.19 291.05 4,371,006 -3.06(-1.04%)
Nov 11, 2020 296.07 296.14 292.93 294.11 2,890,535 -0.40(-0.14%)
Nov 10, 2020 293.30 294.96 291.40 294.51 4,331,008 +2.79(+0.96%)
Nov 09, 2020 298.61 299.49 291.39 291.72 10,775,871 +8.50(+3.00%)
Nov 06, 2020 283.95 284.38 281.89 283.22 3,078,200 -0.69(-0.24%)
Nov 05, 2020 282.29 284.96 282.07 283.91 4,279,337 +5.40(+1.94%)
Nov 04, 2020 275.90 283.06 275.56 278.51 6,741,523 +3.86(+1.41%)
Nov 03, 2020 272.66 276.43 272.20 274.65 4,231,859 +5.45(+2.02%)
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.