DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018259.26261.19258.54261.05261.056,053,272
Jan 16, 2018260.27260.75256.91257.81257.818,006,400
Jan 12, 2018256.63257.97256.48257.91257.913,678,400
Jan 11, 2018254.00255.67253.85255.61255.612,760,400
Jan 10, 2018253.17253.93252.45253.62253.622,357,600
Jan 09, 2018253.20254.29252.72253.82253.825,031,400
Jan 08, 2018252.75252.97252.22252.59252.593,847,500
Jan 05, 2018251.38252.85250.97252.72252.723,349,200
Jan 04, 2018249.96250.92249.62250.60250.604,932,900
Jan 03, 2018248.32249.22248.07248.95248.955,528,600
Jan 02, 2018248.34248.47247.23248.02248.024,454,900
Dec 29, 2017248.57248.61247.17247.38247.382,951,800
Dec 28, 2017247.94248.19247.77248.13248.132,743,300
Dec 27, 2017247.15247.69247.10247.48247.482,930,300
Dec 26, 2017246.94247.59246.88247.25247.252,156,700
Dec 22, 2017247.58247.61246.97247.40247.401,847,000
Dec 21, 2017247.73248.29247.42247.66247.662,446,700
Dec 20, 2017248.33248.40246.76247.07247.072,401,400
Dec 19, 2017248.31248.34246.94247.40247.402,773,600
Dec 18, 2017248.01248.54247.53247.79247.793,285,700
Dec 15, 2017246.21246.70245.82246.25246.255,862,800
Dec 15, 20170.561 Dividend
Dec 14, 2017246.89247.07245.47245.57245.014,713,300
Dec 13, 2017245.69246.99245.65246.30245.743,748,700
Dec 12, 2017244.93245.87244.80245.44244.883,282,400
Dec 11, 2017243.77244.24243.50244.17243.611,857,800
Dec 08, 2017243.19243.63242.58243.62243.062,704,300
Dec 07, 2017241.21242.87241.10242.36241.812,718,300
Dec 06, 2017241.72242.51241.55241.62241.073,976,100
Dec 05, 2017243.78243.79241.77242.01241.464,925,600
Dec 04, 2017245.01245.57243.07243.11242.556,565,800
Dec 01, 2017243.14243.44239.41242.45241.909,772,700
Nov 30, 2017240.68243.49240.41242.84242.296,586,400
Nov 29, 2017239.15239.65238.77239.42238.873,376,100
Nov 28, 2017236.32238.44236.23238.34237.804,844,500
Nov 27, 2017235.50236.33235.39235.73235.192,329,500
Nov 24, 2017235.56235.87235.41235.47234.931,435,500
Nov 22, 2017236.06236.06234.95235.17234.632,860,800
Nov 21, 2017235.17235.99235.10235.73235.192,749,900
Nov 20, 2017233.66234.37233.42234.15233.622,056,600
Nov 17, 2017233.77233.97233.36233.39232.863,483,300
Nov 17, 20170.562 Dividend
Nov 16, 2017234.22235.28234.19234.91233.812,933,400
Nov 15, 2017233.16233.67232.65232.96231.872,823,600
Nov 14, 2017233.97234.35232.91234.28233.192,566,500
Nov 13, 2017233.66234.78233.63234.66233.562,452,400
Nov 10, 2017234.45234.67234.10234.43233.332,506,600
Nov 09, 2017234.49235.28233.16234.72233.624,225,200
Nov 08, 2017235.37235.61234.97235.46234.361,531,900
Nov 07, 2017235.70235.88234.69235.42234.322,390,700
Nov 06, 2017235.23235.59235.09235.41234.312,549,900
Nov 03, 2017235.36235.39234.64235.18234.082,574,400
Nov 02, 2017234.21235.17233.32234.96233.862,459,400
Nov 01, 2017234.60235.02233.73234.19233.102,675,700
Oct 31, 2017233.64233.91233.20233.63232.541,772,000
Oct 30, 2017233.52234.14233.15233.33232.242,672,500
Oct 27, 2017233.95234.33233.36234.17233.082,944,200
Oct 26, 2017233.91234.42233.75233.85232.762,581,500
Oct 25, 2017234.45234.45232.35233.16232.073,813,300
Oct 24, 2017234.11234.70233.96234.29233.203,300,500
Oct 23, 2017233.58233.58232.61232.65231.562,325,100
Oct 20, 2017232.47233.13231.89233.13232.043,275,700
Oct 20, 20170.183 Dividend
Oct 19, 2017230.84231.66230.52231.65230.392,305,400
Oct 18, 2017231.00231.68230.91231.46230.202,720,500
Oct 17, 2017229.71229.96229.52229.85228.601,838,000
Oct 16, 2017229.07229.53228.81229.45228.202,373,400
Oct 13, 2017228.71228.97228.51228.73227.481,744,300
Oct 12, 2017228.49228.81228.15228.33227.081,307,300
Oct 11, 2017228.32228.64228.17228.61227.361,423,600
Oct 10, 2017228.21228.43227.64228.26227.011,417,700
Oct 09, 2017227.89227.96227.34227.53226.291,006,800
Oct 06, 2017227.34227.63227.23227.55226.312,090,300
Oct 05, 2017226.61227.66226.45227.64226.402,258,500
Oct 04, 2017226.39226.68226.18226.41225.171,746,900
Oct 03, 2017225.74226.28225.61226.24225.012,510,000
Oct 02, 2017224.19225.39224.02225.24224.012,611,200
Sep 29, 2017223.39223.87223.13223.82222.602,415,800
Sep 28, 2017222.97223.77222.70223.60222.381,462,800
Sep 27, 2017223.40223.52222.35223.12221.902,381,500
Sep 26, 2017223.06223.50222.62222.69221.471,314,500
Sep 25, 2017223.11223.43221.99222.82221.602,844,300
Sep 22, 2017223.22223.46222.82223.20221.982,448,400
Sep 21, 2017223.90223.97223.39223.47222.251,741,400
Sep 20, 2017223.57223.95222.95223.90222.681,819,900
Sep 19, 2017223.37223.67223.23223.58222.362,042,800
Sep 18, 2017222.92223.39222.67223.16221.941,827,300
Sep 15, 2017222.13222.57221.91222.45221.242,377,700
Sep 15, 20170.458 Dividend
Sep 14, 2017221.65222.43221.62222.32220.651,893,700
Sep 13, 2017221.35221.79221.20221.76220.101,720,800
Sep 12, 2017221.33221.57221.07221.42219.762,072,900
Sep 11, 2017219.58220.89219.58220.76219.103,019,300
Sep 08, 2017217.61218.66217.52218.24216.602,135,800
Sep 07, 2017218.47218.72217.68218.11216.471,982,800
Sep 06, 2017218.54218.62218.04218.25216.611,915,500
Sep 05, 2017219.53219.53217.18217.67216.043,828,600
Sep 01, 2017220.13220.41219.83219.92218.272,150,200
Aug 31, 2017219.53219.89219.12219.52217.872,173,000
Aug 30, 2017218.75219.16218.39218.93217.291,804,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...