U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.55-0.03 (-0.01%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017210.54210.72210.32210.54210.541,149,700
May 25, 2017210.52210.92210.30210.58210.582,198,200
May 24, 2017209.32209.96209.08209.82209.823,479,500
May 23, 2017209.10209.35208.69209.12209.123,457,500
May 22, 2017208.32208.87208.32208.65208.652,246,200
May 19, 2017206.75208.31206.58207.77207.774,892,800
May 19, 20170.608 Dividend
May 18, 2017206.03207.96205.86206.96206.966,653,800
May 17, 2017208.12208.59206.37206.47206.475,717,400
May 16, 2017210.32210.46209.46209.95209.951,746,600
May 15, 2017209.40210.13209.40209.93209.931,818,500
May 12, 2017208.97209.28208.82209.01209.011,575,100
May 11, 2017209.14209.45208.10209.28209.283,093,700
May 10, 2017209.19209.81208.90209.48209.481,394,300
May 09, 2017210.14210.32209.22209.62209.621,570,100
May 08, 2017209.70210.02209.53209.92209.922,311,000
May 05, 2017209.07209.78208.76209.77209.771,673,800
May 04, 2017209.65209.65208.20209.19209.192,640,100
May 03, 2017209.13209.47208.47209.22209.221,829,400
May 02, 2017209.10209.30208.75209.13209.131,359,700
May 01, 2017209.49209.49208.70208.92208.921,886,000
Apr 28, 2017209.63209.63208.97209.08209.081,934,000
Apr 27, 2017209.73209.77209.06209.56209.561,951,700
Apr 26, 2017209.81210.43209.44209.47209.472,865,300
Apr 25, 2017208.95209.98208.84209.68209.683,483,600
Apr 24, 2017207.33207.63207.03207.38207.383,220,200
Apr 21, 2017205.51205.73204.77205.25205.253,034,800
Apr 21, 20170.182 Dividend
Apr 20, 2017204.35206.21204.17205.70205.703,873,700
Apr 19, 2017205.26205.30203.64203.85203.853,606,400
Apr 18, 2017205.36205.81204.42205.08205.082,497,900
Apr 17, 2017204.93206.26204.86206.17206.172,260,900
Apr 13, 2017205.34205.94204.36204.37204.373,605,200
Apr 12, 2017206.30206.30205.35205.67205.672,181,700
Apr 11, 2017206.22206.42204.94206.33206.333,511,500
Apr 10, 2017206.49207.32205.95206.39206.392,395,200
Apr 07, 2017206.19207.07205.89206.38206.382,609,300
Apr 06, 2017206.45207.29205.92206.45206.453,186,900
Apr 05, 2017207.59208.65206.16206.26206.264,110,400
Apr 04, 2017206.02206.77205.81206.65206.652,555,400
Apr 03, 2017206.52206.63204.88206.25206.254,436,100
Mar 31, 2017206.72206.93206.30206.34206.344,179,600
Mar 30, 2017206.30207.26206.15206.96206.962,849,200
Mar 29, 2017206.53206.56205.95206.31206.312,323,900
Mar 28, 2017205.08207.07204.91206.75206.753,538,000
Mar 27, 2017204.18205.51203.81205.23205.234,559,600
Mar 24, 2017206.58206.90205.00205.75205.754,052,700
Mar 23, 2017206.03207.30205.91206.31206.313,840,000
Mar 22, 2017205.96206.57205.50206.41206.413,898,500
Mar 21, 2017209.33209.43206.25206.35206.356,192,400
Mar 20, 2017208.85209.27208.56208.81208.813,308,600
Mar 17, 2017209.53209.53208.83208.86208.862,873,200
Mar 17, 20170.408 Dividend
Mar 16, 2017210.17210.17209.05209.44209.443,018,400
Mar 15, 2017208.83209.91208.71209.58209.585,737,000
Mar 14, 2017208.57208.88207.98208.54208.544,433,000
Mar 13, 2017209.13209.34208.59208.94208.942,261,800
Mar 10, 2017209.69209.70208.36209.15209.153,004,000
Mar 09, 2017208.74209.09207.87208.67208.674,430,100
Mar 08, 2017209.58209.61208.43208.61208.613,173,100
Mar 07, 2017209.21209.66208.98209.17209.172,741,000
Mar 06, 2017209.26209.77209.02209.48209.482,524,700
Mar 03, 2017210.06210.32209.41209.91209.912,589,000
Mar 02, 2017211.19211.19209.84209.89209.893,336,900
Mar 01, 2017209.92211.59209.88211.02211.027,846,100
Feb 28, 2017208.11208.31207.68207.98207.982,821,900
Feb 27, 2017207.73208.37207.61208.29208.293,433,700
Feb 24, 2017207.08207.95207.07207.93207.933,703,900
Feb 23, 2017208.06208.15207.21207.82207.823,179,900
Feb 22, 2017206.73207.53206.64207.45207.452,254,400
Feb 21, 2017206.56207.30206.42207.07207.073,076,400
Feb 17, 2017205.03205.92205.02205.88205.885,747,700
Feb 17, 20170.561 Dividend
Feb 16, 2017206.55206.72205.85206.48206.484,589,600
Feb 15, 2017205.39206.49205.29206.38206.383,646,000
Feb 14, 2017204.06205.18203.95205.17205.173,586,600
Feb 13, 2017203.32204.47203.32204.20204.202,637,400
Feb 10, 2017202.30203.00202.07202.74202.742,880,300
Feb 09, 2017200.82202.11200.77201.72201.723,487,600
Feb 08, 2017200.50200.69200.15200.51200.512,291,500
Feb 07, 2017200.89201.30200.43200.58200.582,606,300
Feb 06, 2017200.03200.70199.78200.28200.282,770,900
Feb 03, 2017199.58200.57199.44200.38200.384,857,300
Feb 02, 2017198.16198.97198.02198.61198.612,640,600
Feb 01, 2017199.13199.40198.20198.63198.633,676,900
Jan 31, 2017198.72198.89197.56198.36198.364,628,100
Jan 30, 2017199.83199.90198.42199.38199.384,718,000
Jan 27, 2017200.69200.87200.45200.63200.633,576,500
Jan 26, 2017200.60200.97200.42200.72200.723,999,700
Jan 25, 2017200.01200.55199.75200.42200.424,880,800
Jan 24, 2017197.79199.22197.62198.84198.845,205,800
Jan 23, 2017197.86198.11197.04197.78197.783,249,700
Jan 20, 2017197.53198.20197.31197.96197.966,999,000
Jan 20, 20170.19298 Dividend
Jan 19, 2017198.03198.16196.69197.28197.283,050,900
Jan 18, 2017198.08198.23197.30197.95197.954,634,800
Jan 17, 2017198.27198.65197.59198.09198.093,329,800
Jan 13, 2017198.91199.35198.32198.70198.703,468,900
Jan 12, 2017198.88198.91197.53198.75198.753,865,200
Jan 11, 2017198.63199.57198.15199.33199.335,209,800
*Close price adjusted for dividends and splits.
Loading more data...