U.S. Markets open in 7 hrs 8 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
223.20-0.27 (-0.12%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017223.22223.46222.82223.20223.202,446,100
Sep 21, 2017223.90223.97223.39223.47223.471,741,400
Sep 20, 2017223.57223.95222.95223.90223.901,819,900
Sep 19, 2017223.37223.67223.23223.58223.582,042,800
Sep 18, 2017222.92223.39222.67223.16223.161,827,300
Sep 15, 2017222.13222.57221.91222.45222.452,377,700
Sep 15, 20170.458 Dividend
Sep 14, 2017221.65222.43221.62222.32221.861,893,700
Sep 13, 2017221.35221.79221.20221.76221.301,720,800
Sep 12, 2017221.33221.57221.07221.42220.962,072,900
Sep 11, 2017219.58220.89219.58220.76220.313,019,300
Sep 08, 2017217.61218.66217.52218.24217.792,134,900
Sep 07, 2017218.47218.72217.68218.11217.661,982,800
Sep 06, 2017218.54218.62218.04218.25217.801,915,500
Sep 05, 2017219.53219.53217.18217.67217.223,828,600
Sep 01, 2017220.13220.41219.83219.92219.472,150,200
Aug 31, 2017219.53219.89219.12219.52219.072,173,000
Aug 30, 2017218.75219.16218.39218.93218.481,804,100
Aug 29, 2017216.68218.76216.62218.59218.142,013,300
Aug 28, 2017218.50218.58217.53217.94217.491,425,000
Aug 25, 2017218.26218.93218.00218.04217.592,373,300
Aug 24, 2017218.55218.55217.46217.66217.211,934,400
Aug 23, 2017218.01218.46217.84217.92217.473,660,200
Aug 22, 2017217.41218.85217.30218.69218.242,423,200
Aug 21, 2017216.46216.92215.73216.74216.293,467,200
Aug 18, 2017216.99217.66216.15216.53216.084,468,500
Aug 18, 20170.529 Dividend
Aug 17, 2017220.00220.07217.77217.81216.833,535,800
Aug 16, 2017220.70221.10220.28220.47219.482,476,100
Aug 15, 2017220.58220.58219.86220.16219.171,835,700
Aug 14, 2017219.88220.29219.81219.97218.982,605,000
Aug 11, 2017218.76219.22218.52218.70217.724,944,500
Aug 10, 2017219.81219.90218.55218.60217.627,832,600
Aug 09, 2017220.33220.61219.96220.50219.513,555,800
Aug 08, 2017220.80221.68220.44220.69219.703,623,900
Aug 07, 2017220.75220.98220.60220.85219.861,902,800
Aug 04, 2017220.64220.67220.03220.57219.581,877,700
Aug 03, 2017219.93220.23219.72220.06219.072,496,400
Aug 02, 2017219.83220.13219.44219.89218.903,063,300
Aug 01, 2017219.74219.80219.15219.37218.392,307,100
Jul 31, 2017218.65219.03218.49218.70217.721,765,000
Jul 28, 2017217.53218.16217.30218.02217.042,305,000
Jul 27, 2017217.28217.75216.63217.72216.743,202,400
Jul 26, 2017216.81217.16216.56216.81215.842,041,000
Jul 25, 2017216.50216.52215.49215.86214.891,924,200
Jul 24, 2017215.51215.51214.68215.09214.131,459,600
Jul 21, 2017215.19215.55214.76215.53214.562,217,300
Jul 21, 20170.236 Dividend
Jul 20, 2017216.57216.58215.71216.19214.991,372,000
Jul 19, 2017215.89216.34215.66216.32215.111,785,800
Jul 18, 2017215.66215.81214.63215.70214.502,247,500
Jul 17, 2017216.32216.49216.04216.22215.022,291,000
Jul 14, 2017215.30216.68215.11216.26215.062,395,500
Jul 13, 2017215.30215.56215.00215.46214.261,587,400
Jul 12, 2017214.98215.70214.89215.23214.032,103,300
Jul 11, 2017213.91214.29212.68213.98212.791,577,600
Jul 10, 2017213.68214.35213.54213.99212.801,156,300
Jul 07, 2017213.54214.16213.42214.05212.861,326,500
Jul 06, 2017214.09214.25212.94213.14211.952,297,500
Jul 05, 2017214.74214.83213.83214.58213.381,799,000
Jul 03, 2017213.95215.38213.88214.49213.302,134,700
Jun 30, 2017213.15213.99212.97213.24212.052,200,500
Jun 29, 2017214.52214.55211.70212.61211.434,363,500
Jun 28, 2017212.93214.53212.93214.24213.054,693,700
Jun 27, 2017213.71214.13212.87212.93211.741,981,600
Jun 26, 2017214.29214.76213.53213.87212.681,940,400
Jun 23, 2017213.44213.95213.06213.74212.551,346,800
Jun 22, 2017214.08214.29213.66213.73212.542,697,100
Jun 21, 2017214.65214.65213.64213.89212.702,129,400
Jun 20, 2017214.89215.07214.37214.40213.211,762,100
Jun 19, 2017214.36215.01214.08214.92213.722,103,300
Jun 16, 2017213.33213.58212.82213.56212.372,372,000
Jun 16, 20170.394 Dividend
Jun 15, 2017212.89213.80212.75213.69212.112,571,800
Jun 14, 2017213.78214.00212.98213.84212.265,423,100
Jun 13, 2017212.80213.39212.75213.37211.792,426,500
Jun 12, 2017212.46212.78211.88212.40210.833,682,300
Jun 09, 2017212.15213.07211.59212.67211.104,271,100
Jun 08, 2017211.62212.70211.39211.86210.292,022,000
Jun 07, 2017211.69211.92211.14211.72210.151,545,800
Jun 06, 2017211.33211.78211.17211.37209.802,094,800
Jun 05, 2017211.86212.21211.64211.86210.291,923,000
Jun 02, 2017211.45212.21211.27211.91210.342,314,000
Jun 01, 2017210.27211.40209.91211.40209.831,827,900
May 31, 2017210.41210.41209.32210.00208.451,577,500
May 30, 2017210.21210.52209.97210.21208.651,066,600
May 26, 2017210.54210.72210.32210.54208.981,152,200
May 25, 2017210.52210.92210.30210.58209.022,198,200
May 24, 2017209.32209.96209.08209.82208.273,479,500
May 23, 2017209.10209.35208.69209.12207.573,457,500
May 22, 2017208.32208.87208.32208.65207.112,246,200
May 19, 2017206.75208.31206.58207.77206.234,892,800
May 19, 20170.608 Dividend
May 18, 2017206.03207.96205.86206.96204.826,653,800
May 17, 2017208.12208.59206.37206.47204.345,717,400
May 16, 2017210.32210.46209.46209.95207.781,746,600
May 15, 2017209.40210.13209.40209.93207.761,818,500
May 12, 2017208.97209.28208.82209.01206.851,575,100
May 11, 2017209.14209.45208.10209.28207.123,093,700
May 10, 2017209.19209.81208.90209.48207.321,394,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...