DJIA SPDR ETF (NY: DIA )

270.55 USD -4.11 (-1.50%)
Streaming Delayed Price Updated: 5:07 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
Oct 01, 2020 279.33 280.35 276.57 278.14 2,966,829 +0.64(+0.23%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
Sep 01, 2020 283.73 286.93 283.17 286.79 3,032,522 +2.51(+0.88%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
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.