DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019271.60272.19270.81271.24271.243,806,099
Sep 13, 2019273.02273.28272.46272.60272.602,179,000
Sep 12, 2019272.62273.44271.46272.32272.323,272,200
Sep 11, 2019269.72271.74269.22271.69271.691,899,800
Sep 10, 2019268.48269.42267.55269.39269.392,654,300
Sep 09, 2019268.85269.40268.03268.80268.802,243,400
Sep 06, 2019268.07268.94267.41268.32268.322,470,100
Sep 05, 2019266.73268.71266.70267.68267.683,614,800
Sep 04, 2019263.58263.95262.77263.93263.931,963,100
Sep 03, 2019262.07262.20260.03261.42261.423,082,900
Aug 30, 2019265.27265.40263.17264.13264.132,442,400
Aug 29, 2019262.94264.24262.00263.90263.903,740,600
Aug 28, 2019257.02260.46256.34260.39260.392,741,700
Aug 27, 2019260.51260.56257.24257.80257.803,077,200
Aug 26, 2019259.00259.42257.18259.10259.103,145,200
Aug 23, 2019261.27263.19255.04256.29256.296,293,900
Aug 22, 2019262.71263.82260.95262.56262.562,329,200
Aug 21, 2019261.83262.66261.49262.03262.032,156,300
Aug 20, 2019261.01261.56259.47259.69259.691,975,200
Aug 19, 2019262.04262.25260.82261.34261.341,971,800
Aug 16, 2019257.39259.25256.87258.88258.882,743,200
Aug 16, 20190.674 Dividend
Aug 15, 2019256.24256.95253.93256.36255.694,034,800
Aug 14, 2019259.18259.73255.06255.08254.416,148,000
Aug 13, 2019259.07264.63258.63263.17262.484,326,300
Aug 12, 2019261.42262.17258.56259.40258.723,072,700
Aug 09, 2019263.44264.44261.25263.18262.493,773,000
Aug 08, 2019261.46264.13260.58264.13263.443,637,100
Aug 07, 2019257.13260.69254.36260.24259.565,089,500
Aug 06, 2019258.55260.36257.05260.29259.614,991,000
Aug 05, 2019260.99261.15255.13257.10256.426,608,200
Aug 02, 2019265.21265.67262.43264.81264.115,691,500
Aug 01, 2019268.82271.71265.40265.76265.067,225,300
Jul 31, 2019272.30272.68267.10268.52267.815,058,800
Jul 30, 2019271.09272.15270.62271.91271.201,670,600
Jul 29, 2019271.86272.68271.69272.13271.411,346,000
Jul 26, 2019271.65272.05271.11271.86271.151,731,300
Jul 25, 2019272.48272.58270.52271.39270.682,348,600
Jul 24, 2019272.25272.85271.83272.61271.892,355,400
Jul 23, 2019272.79273.61271.95273.35272.631,722,900
Jul 22, 2019271.77272.16270.80271.65270.941,623,500
Jul 19, 2019273.18273.34271.36271.45270.742,364,300
Jul 19, 20190.223 Dividend
Jul 18, 2019271.66272.75270.75272.27271.332,124,400
Jul 17, 2019273.34273.45272.18272.28271.341,550,800
Jul 16, 2019273.62273.99272.90273.42272.481,780,400
Jul 15, 2019273.55273.60272.96273.60272.662,624,500
Jul 12, 2019271.66273.39271.60273.39272.452,411,200
Jul 11, 2019269.66270.92269.23270.92269.992,238,500
Jul 10, 2019268.84269.88268.17268.69267.761,978,600
Jul 09, 2019266.72268.12266.69267.86266.941,407,000
Jul 08, 2019267.90268.43267.47268.06267.141,423,400
Jul 05, 2019268.71269.48267.32269.27268.342,157,000
Jul 03, 2019268.34269.60268.28269.56268.631,262,900
Jul 02, 2019266.84267.73266.14267.66266.742,775,300
Jul 01, 2019268.45268.75266.00266.97266.053,970,200
Jun 28, 2019265.94266.26265.07265.85264.932,176,200
Jun 27, 2019265.45265.91264.50265.15264.241,991,500
Jun 26, 2019266.12266.49265.21265.22264.312,141,400
Jun 25, 2019267.39267.40265.13265.26264.357,240,300
Jun 24, 2019267.33267.91267.10267.17266.251,654,200
Jun 21, 2019267.29268.96266.90267.10266.184,446,800
Jun 21, 20190.637 Dividend
Jun 20, 2019268.05268.50265.90268.08266.523,471,800
Jun 19, 2019265.40266.21264.63265.56264.023,920,800
Jun 18, 2019263.23265.80262.94265.33263.796,147,700
Jun 17, 2019261.64262.18260.97261.68260.161,319,500
Jun 14, 2019261.24262.13260.43261.51259.992,260,900
Jun 13, 2019261.34261.88260.37261.56260.041,882,700
Jun 12, 2019260.80261.26259.99260.45258.941,725,500
Jun 11, 2019262.66262.87256.95260.88259.362,792,100
Jun 10, 2019261.88262.50260.94260.99259.473,495,900
Jun 07, 2019258.46261.12258.40260.25258.743,124,900
Jun 06, 2019256.12258.35255.53257.72256.222,796,200
Jun 05, 2019255.22255.80254.07255.73254.242,792,400
Jun 04, 2019250.73253.70250.51253.65252.183,796,100
Jun 03, 2019248.34249.61247.04248.50247.065,479,600
May 31, 2019249.39250.07248.22248.22246.784,891,100
May 30, 2019251.77252.34250.82251.87250.413,454,700
May 29, 2019252.08252.28249.48251.27249.815,192,100
May 28, 2019256.12257.21253.46253.47252.004,580,100
May 24, 2019256.21256.68255.02256.12254.632,258,900
May 23, 2019255.32255.35253.28254.76253.284,616,900
May 22, 2019257.91258.86257.47257.60256.102,942,600
May 21, 2019258.20258.88257.68258.77257.272,376,700
May 20, 2019256.21257.41255.49256.67255.182,613,300
May 17, 2019256.36259.39256.21257.44255.943,652,900
May 17, 20190.644 Dividend
May 16, 2019258.00260.08257.85259.16257.013,889,400
May 15, 2019254.17257.63253.74256.92254.794,151,400
May 14, 2019254.40257.23254.24255.81253.694,308,800
May 13, 2019254.67255.70252.59253.47251.376,326,000
May 10, 2019257.58260.54255.04259.92257.775,456,100
May 09, 2019257.74259.09255.37258.44256.307,175,400
May 08, 2019259.41261.11258.81259.66257.514,115,200
May 07, 2019261.98262.49257.81259.52257.376,758,100
May 06, 2019260.35264.70260.08264.27262.083,282,600
May 03, 2019264.32265.25263.60264.97262.772,161,600
May 02, 2019263.76264.45261.68262.88260.703,660,200
May 01, 2019266.47266.81264.14264.15261.962,902,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...