U.S. markets closed
S&P Futures
3,828.25+0.25(+0.01%)Dow Futures
31,361.00-10.00(-0.03%)Nasdaq Futures
12,778.50-53.25(-0.41%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
313.98-5.55 (-1.74%)
At close: 4:00PM EST
314.02 +0.04 (0.01%)
After hours: 7:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 319.71 | 319.92 | 312.96 | 313.98 | 313.98 | 7,506,202 |
| Feb 24, 2021 | 314.68 | 320.04 | 314.18 | 319.53 | 319.53 | 4,273,100 |
| Feb 23, 2021 | 314.77 | 316.49 | 311.60 | 315.39 | 315.39 | 5,716,300 |
| Feb 22, 2021 | 312.90 | 316.49 | 312.77 | 315.21 | 315.21 | 2,978,000 |
| Feb 19, 2021 | 315.61 | 316.34 | 314.58 | 314.92 | 314.92 | 2,313,500 |
| Feb 19, 2021 | 0.601 Dividend | |||||
| Feb 18, 2021 | 314.75 | 316.00 | 313.38 | 315.56 | 314.96 | 2,609,600 |
| Feb 17, 2021 | 314.69 | 316.91 | 313.87 | 316.60 | 316.00 | 2,007,400 |
| Feb 16, 2021 | 316.33 | 316.54 | 314.87 | 315.58 | 314.98 | 1,831,900 |
| Feb 12, 2021 | 314.28 | 315.14 | 313.83 | 315.04 | 314.44 | 2,478,800 |
| Feb 11, 2021 | 315.09 | 315.76 | 312.80 | 314.68 | 314.08 | 1,934,300 |
| Feb 10, 2021 | 315.17 | 315.24 | 312.30 | 314.50 | 313.90 | 3,048,000 |
| Feb 09, 2021 | 313.26 | 314.50 | 312.57 | 313.92 | 313.32 | 1,798,700 |
| Feb 08, 2021 | 312.70 | 313.89 | 312.41 | 313.89 | 313.29 | 1,690,000 |
| Feb 05, 2021 | 312.36 | 312.55 | 310.87 | 311.54 | 310.95 | 1,955,100 |
| Feb 04, 2021 | 307.85 | 310.67 | 307.77 | 310.67 | 310.08 | 2,638,800 |
| Feb 03, 2021 | 306.10 | 307.94 | 305.18 | 307.26 | 306.67 | 2,087,800 |
| Feb 02, 2021 | 304.54 | 308.43 | 304.52 | 306.82 | 306.24 | 3,090,500 |
| Feb 01, 2021 | 302.28 | 303.35 | 300.14 | 302.02 | 301.44 | 3,138,600 |
| Jan 29, 2021 | 303.92 | 304.78 | 298.59 | 299.81 | 299.24 | 5,926,300 |
| Jan 28, 2021 | 304.98 | 309.42 | 304.83 | 306.07 | 305.49 | 6,392,100 |
| Jan 27, 2021 | 306.54 | 306.72 | 302.10 | 303.26 | 302.68 | 5,743,100 |
| Jan 26, 2021 | 310.54 | 311.19 | 309.21 | 309.39 | 308.80 | 2,256,100 |
| Jan 25, 2021 | 308.99 | 309.78 | 305.62 | 309.65 | 309.06 | 4,546,400 |
| Jan 22, 2021 | 309.86 | 311.02 | 309.09 | 309.97 | 309.38 | 2,049,700 |
| Jan 21, 2021 | 312.01 | 312.71 | 311.20 | 311.87 | 311.28 | 1,938,400 |
| Jan 20, 2021 | 310.43 | 312.34 | 309.94 | 311.77 | 311.18 | 2,398,400 |
| Jan 19, 2021 | 310.36 | 310.74 | 308.60 | 309.32 | 308.73 | 2,781,700 |
| Jan 15, 2021 | 308.01 | 309.32 | 306.03 | 308.12 | 307.53 | 4,009,100 |
| Jan 15, 2021 | 0.128 Dividend | |||||
| Jan 14, 2021 | 311.59 | 312.27 | 309.89 | 310.05 | 309.33 | 3,232,400 |
| Jan 13, 2021 | 310.63 | 311.60 | 309.92 | 310.63 | 309.91 | 1,854,400 |
| Jan 12, 2021 | 310.18 | 311.25 | 308.91 | 310.74 | 310.02 | 2,290,900 |
| Jan 11, 2021 | 308.49 | 311.00 | 308.42 | 310.17 | 309.45 | 2,822,100 |
| Jan 08, 2021 | 311.25 | 311.43 | 307.99 | 311.04 | 310.32 | 3,234,900 |
| Jan 07, 2021 | 309.72 | 311.98 | 309.06 | 310.50 | 309.78 | 4,107,900 |
| Jan 06, 2021 | 303.75 | 310.24 | 303.06 | 308.21 | 307.50 | 7,290,300 |
| Jan 05, 2021 | 301.93 | 305.05 | 301.38 | 303.84 | 303.14 | 3,355,200 |
| Jan 04, 2021 | 306.59 | 306.66 | 298.74 | 302.32 | 301.62 | 5,106,600 |
| Dec 31, 2020 | 304.00 | 306.29 | 303.35 | 305.79 | 305.08 | 2,797,000 |
| Dec 30, 2020 | 304.11 | 305.13 | 303.86 | 304.13 | 303.43 | 2,081,300 |
| Dec 29, 2020 | 305.43 | 305.70 | 302.64 | 303.46 | 302.76 | 2,319,600 |
| Dec 28, 2020 | 303.69 | 305.15 | 303.35 | 304.00 | 303.30 | 2,382,400 |
| Dec 24, 2020 | 301.66 | 302.10 | 300.93 | 302.02 | 301.32 | 1,955,700 |
| Dec 23, 2020 | 301.20 | 302.79 | 301.14 | 301.28 | 300.58 | 2,714,400 |
| Dec 22, 2020 | 301.84 | 301.88 | 299.86 | 300.07 | 299.37 | 2,698,200 |
| Dec 21, 2020 | 298.79 | 302.97 | 297.42 | 302.14 | 301.44 | 6,340,800 |
| Dec 18, 2020 | 303.07 | 303.14 | 300.23 | 301.90 | 301.20 | 4,442,100 |
| Dec 18, 2020 | 0.588 Dividend | |||||
| Dec 17, 2020 | 303.22 | 303.71 | 302.85 | 303.49 | 302.20 | 3,002,900 |
| Dec 16, 2020 | 302.54 | 302.87 | 301.32 | 302.15 | 300.87 | 1,977,300 |
| Dec 15, 2020 | 300.95 | 302.94 | 299.48 | 302.62 | 301.33 | 4,228,600 |
| Dec 14, 2020 | 303.02 | 303.80 | 299.00 | 299.10 | 297.83 | 3,646,100 |
| Dec 11, 2020 | 299.43 | 301.18 | 298.68 | 300.93 | 299.65 | 2,454,300 |
| Dec 10, 2020 | 299.99 | 301.15 | 299.20 | 300.54 | 299.26 | 2,413,000 |
| Dec 09, 2020 | 303.22 | 303.60 | 299.97 | 300.88 | 299.60 | 3,074,500 |
| Dec 08, 2020 | 300.01 | 302.87 | 299.98 | 302.20 | 300.92 | 2,205,400 |
| Dec 07, 2020 | 301.77 | 302.16 | 300.00 | 301.10 | 299.82 | 2,589,900 |
| Dec 04, 2020 | 300.74 | 302.59 | 300.60 | 302.59 | 301.30 | 2,747,300 |
| Dec 03, 2020 | 299.38 | 301.40 | 299.05 | 300.06 | 298.78 | 3,140,900 |
| Dec 02, 2020 | 297.10 | 299.34 | 296.35 | 299.18 | 297.91 | 2,481,700 |
| Dec 01, 2020 | 299.73 | 301.01 | 298.18 | 298.44 | 297.17 | 2,865,700 |
| Nov 30, 2020 | 297.52 | 297.80 | 294.75 | 296.62 | 295.36 | 4,159,300 |
| Nov 27, 2020 | 299.44 | 300.20 | 298.17 | 299.24 | 297.97 | 1,518,000 |
| Nov 25, 2020 | 299.95 | 300.04 | 298.05 | 298.74 | 297.47 | 2,629,200 |
| Nov 24, 2020 | 298.94 | 301.11 | 298.30 | 300.43 | 299.15 | 4,022,700 |
| Nov 23, 2020 | 294.26 | 296.65 | 293.48 | 295.89 | 294.63 | 2,855,600 |
| Nov 20, 2020 | 294.22 | 294.59 | 292.20 | 292.53 | 291.29 | 3,090,200 |
| Nov 20, 2020 | 0.652 Dividend | |||||
| Nov 19, 2020 | 294.06 | 295.81 | 292.90 | 295.33 | 293.43 | 3,266,600 |
| Nov 18, 2020 | 299.20 | 299.75 | 294.76 | 294.76 | 292.86 | 3,566,400 |
| Nov 17, 2020 | 297.31 | 299.15 | 295.60 | 298.31 | 296.39 | 4,049,200 |
| Nov 16, 2020 | 299.28 | 300.08 | 297.57 | 299.98 | 298.05 | 4,615,000 |
| Nov 13, 2020 | 292.97 | 295.92 | 292.42 | 295.15 | 293.25 | 3,090,400 |
| Nov 12, 2020 | 292.22 | 293.32 | 289.19 | 291.05 | 289.17 | 4,361,900 |
| Nov 11, 2020 | 296.07 | 296.14 | 292.93 | 294.11 | 292.21 | 2,910,400 |
| Nov 10, 2020 | 293.30 | 294.96 | 291.40 | 294.51 | 292.61 | 4,354,500 |
| Nov 09, 2020 | 298.61 | 299.49 | 291.39 | 291.72 | 289.84 | 10,839,300 |
| Nov 06, 2020 | 283.95 | 284.38 | 281.89 | 283.22 | 281.39 | 3,078,200 |
| Nov 05, 2020 | 282.29 | 284.96 | 282.07 | 283.91 | 282.08 | 4,316,200 |
| Nov 04, 2020 | 275.90 | 283.06 | 275.56 | 278.51 | 276.71 | 6,766,400 |
| Nov 03, 2020 | 272.66 | 276.43 | 272.20 | 274.65 | 272.88 | 4,343,000 |
| Nov 02, 2020 | 268.90 | 270.50 | 266.93 | 269.20 | 267.46 | 5,062,900 |
| Oct 30, 2020 | 265.03 | 266.32 | 261.41 | 265.06 | 263.35 | 5,271,200 |
| Oct 29, 2020 | 265.13 | 268.94 | 262.81 | 266.59 | 264.87 | 5,479,400 |
| Oct 28, 2020 | 269.00 | 270.75 | 265.02 | 265.48 | 263.77 | 5,815,200 |
| Oct 27, 2020 | 276.95 | 277.07 | 274.60 | 274.66 | 272.89 | 3,029,800 |
| Oct 26, 2020 | 280.14 | 280.39 | 273.70 | 277.00 | 275.21 | 5,140,600 |
| Oct 23, 2020 | 284.45 | 284.54 | 281.51 | 283.34 | 281.51 | 2,161,000 |
| Oct 22, 2020 | 282.10 | 284.16 | 280.30 | 283.65 | 281.82 | 2,324,200 |
| Oct 21, 2020 | 282.54 | 284.47 | 281.83 | 281.97 | 280.15 | 2,907,100 |
| Oct 20, 2020 | 283.16 | 285.66 | 282.25 | 282.95 | 281.13 | 3,339,000 |
| Oct 19, 2020 | 286.64 | 287.06 | 281.28 | 282.03 | 280.21 | 2,837,600 |
| Oct 16, 2020 | 286.24 | 288.37 | 285.89 | 285.97 | 284.13 | 2,409,300 |
| Oct 16, 2020 | 0.117 Dividend | |||||
| Oct 15, 2020 | 282.03 | 285.40 | 281.66 | 285.04 | 283.09 | 3,128,000 |
| Oct 14, 2020 | 287.22 | 287.95 | 284.58 | 285.13 | 283.18 | 2,269,800 |
| Oct 13, 2020 | 287.66 | 288.11 | 286.02 | 286.74 | 284.77 | 2,430,600 |
| Oct 12, 2020 | 286.95 | 289.61 | 286.68 | 288.46 | 286.48 | 2,534,800 |
| Oct 09, 2020 | 285.61 | 286.81 | 284.41 | 285.93 | 283.97 | 2,549,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
