DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019259.26260.41259.01260.17260.173,936,700
Feb 21, 2019258.94259.24257.50258.53258.533,197,200
Feb 20, 2019258.82259.76258.32259.50259.502,454,000
Feb 19, 2019257.96259.48257.96258.81258.812,744,500
Feb 15, 2019256.17258.68256.15258.65258.654,751,100
Feb 15, 20190.698 Dividend
Feb 14, 2019254.54256.17253.62255.16254.463,811,000
Feb 13, 2019255.53256.56255.12255.80255.102,918,200
Feb 12, 2019252.72254.88252.67254.53253.833,080,600
Feb 11, 2019252.12252.32250.35250.94250.252,677,600
Feb 08, 2019250.51251.37249.13251.32250.632,942,300
Feb 07, 2019252.40253.34250.17251.90251.213,884,800
Feb 06, 2019253.63254.35253.05253.87253.181,913,500
Feb 05, 2019253.36254.20252.81253.96253.273,090,500
Feb 04, 2019250.43252.35249.68252.32251.632,576,100
Feb 01, 2019250.67251.85249.75250.48249.793,971,400
Jan 31, 2019248.95250.43248.34250.12249.445,649,600
Jan 30, 2019248.41251.00247.78250.18249.505,686,200
Jan 29, 2019245.35246.65244.95245.71245.042,432,900
Jan 28, 2019244.73245.23243.14245.10244.433,560,300
Jan 25, 2019247.39248.55246.68247.39246.714,110,600
Jan 24, 2019245.47246.20244.13245.47244.802,840,400
Jan 23, 2019246.15246.92242.98245.72245.054,330,300
Jan 22, 2019245.35245.74242.35244.00243.335,218,500
Jan 18, 2019245.65247.40244.51247.05246.375,393,200
Jan 18, 20190.174 Dividend
Jan 17, 2019241.23244.81241.04243.80242.964,108,400
Jan 16, 2019241.36242.90241.14241.86241.033,718,500
Jan 15, 2019238.94241.03238.89240.64239.813,940,300
Jan 14, 2019237.93239.65237.64238.94238.122,330,700
Jan 11, 2019238.87239.94237.96239.88239.052,047,200
Jan 10, 2019237.64240.16237.04240.00239.173,052,200
Jan 09, 2019238.93239.88237.78238.92238.104,872,000
Jan 08, 2019237.94238.66235.79237.92237.104,845,800
Jan 07, 2019234.84236.88232.95235.36234.555,101,600
Jan 04, 2019230.00235.18229.73234.28233.477,343,700
Jan 03, 2019231.25231.42226.36226.72225.947,350,200
Jan 02, 2019229.27234.00229.14233.36232.565,319,500
Dec 31, 2018232.33233.26231.05233.20232.405,079,600
Dec 28, 2018232.71233.81229.67230.48229.697,266,800
Dec 27, 2018225.54231.37222.53231.26230.467,952,000
Dec 26, 2018219.19228.74216.97228.71227.929,761,100
Dec 24, 2018222.50223.31217.88218.10217.357,024,000
Dec 21, 2018229.01232.47223.85224.09223.3210,242,700
Dec 21, 20180.616 Dividend
Dec 20, 2018232.59233.37226.95228.89227.4911,912,800
Dec 19, 2018237.55241.20232.07233.42231.999,545,700
Dec 18, 2018238.44239.81235.67237.36235.915,349,600
Dec 17, 2018240.04241.40235.05236.43234.987,036,700
Dec 14, 2018244.06244.83240.82241.42239.946,591,200
Dec 13, 2018246.42247.86245.17246.27244.764,455,300
Dec 12, 2018247.39248.76245.65245.88244.373,734,800
Dec 11, 2018248.44248.50242.66244.23242.735,646,500
Dec 10, 2018243.94245.49239.25244.71243.216,021,000
Dec 07, 2018249.66251.41243.29244.31242.815,963,700
Dec 06, 2018246.36249.87242.82249.72248.198,232,800
Dec 04, 2018257.64258.04250.38250.73249.195,376,900
Dec 03, 2018260.17260.30257.02258.73257.149,544,200
Nov 30, 2018253.10255.84252.83255.51253.942,991,800
Nov 29, 2018253.60254.97252.22253.59252.043,471,100
Nov 28, 2018249.12253.84248.59253.84252.285,132,500
Nov 27, 2018245.18247.53244.14247.50245.982,932,000
Nov 26, 2018244.87246.73244.68246.39244.883,435,500
Nov 23, 2018243.25244.03242.71242.81241.321,928,000
Nov 21, 2018245.84246.63244.58244.65243.154,257,600
Nov 20, 2018246.36246.93243.53244.50243.007,341,100
Nov 19, 2018253.61253.78248.84249.86248.334,249,600
Nov 16, 2018251.79254.96251.34254.05252.494,529,500
Nov 16, 20180.601 Dividend
Nov 15, 2018250.20254.00248.35253.22251.075,667,000
Nov 14, 2018255.02255.29249.67250.91248.785,610,300
Nov 13, 2018253.83255.37252.23253.06250.913,937,900
Nov 12, 2018259.70259.92253.68254.22252.0610,153,000
Nov 09, 2018261.16261.45259.04260.09257.884,386,500
Nov 08, 2018261.53262.97260.97262.10259.884,023,400
Nov 07, 2018258.46261.86257.50261.78259.564,462,300
Nov 06, 2018254.53256.38254.33256.23254.062,193,300
Nov 05, 2018252.84254.93252.50254.48252.322,833,700
Nov 02, 2018255.38255.60250.58252.46250.326,413,400
Nov 01, 2018252.15253.83250.91253.73251.583,267,900
Oct 31, 2018250.94253.22250.39251.19249.065,376,400
Oct 30, 2018244.44248.94244.09248.70246.596,151,100
Oct 29, 2018248.72250.24241.05244.47242.396,833,300
Oct 26, 2018247.38249.04244.31246.53244.445,882,900
Oct 25, 2018247.33250.93246.25249.77247.655,920,200
Oct 24, 2018252.40252.89245.18245.64243.557,624,300
Oct 23, 2018249.04252.93247.52251.67249.537,360,500
Oct 22, 2018255.07255.44252.20253.04250.894,662,600
Oct 19, 2018254.23255.98253.34254.32252.166,618,300
Oct 19, 20180.155 Dividend
Oct 18, 2018256.11256.86252.32253.68251.378,694,600
Oct 17, 2018256.92258.02254.67256.97254.636,822,400
Oct 16, 2018254.62258.11253.98257.92255.577,099,800
Oct 15, 2018252.87254.74252.34252.34250.055,500,900
Oct 12, 2018254.36254.61249.93253.30251.008,634,400
Oct 11, 2018254.73256.73248.86250.27247.9915,270,300
Oct 10, 2018264.04264.12255.80256.06253.7312,292,000
Oct 09, 2018264.38265.32263.14264.23261.834,559,100
Oct 08, 2018263.25265.21262.08264.83262.426,236,400
Oct 05, 2018266.34266.62262.90264.32261.927,477,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...