DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020253.27255.32250.68254.29254.295,082,300
May 28, 2020257.87257.94253.89254.35254.354,957,600
May 27, 2020253.73255.79250.33255.77255.775,326,100
May 26, 2020250.84252.02249.88250.25250.254,872,300
May 22, 2020244.91245.10243.17244.88244.882,521,100
May 21, 2020245.55247.38243.88245.02245.023,378,200
May 20, 2020245.40246.58244.73245.73245.733,280,600
May 19, 2020245.45246.02242.07242.22242.224,404,700
May 18, 2020243.51247.20243.36245.93245.935,234,300
May 15, 2020234.16237.25233.41236.91236.914,811,100
May 15, 20200.462 Dividend
May 14, 2020230.08236.76228.30236.75236.296,964,500
May 13, 2020236.96237.50231.02232.82232.377,531,300
May 12, 2020243.81244.14237.94238.08237.626,433,900
May 11, 2020241.68243.94241.00242.56242.092,724,400
May 08, 2020242.27243.80241.34243.62243.143,904,400
May 07, 2020239.24241.18238.55238.91238.443,411,500
May 06, 2020240.34240.54236.60236.86236.403,082,300
May 05, 2020240.02241.74238.70238.80238.333,143,500
May 04, 2020235.21237.75233.64237.42236.963,845,500
May 01, 2020239.58240.33236.50237.28236.824,723,500
Apr 30, 2020244.20245.17241.91243.22242.754,885,000
Apr 29, 2020245.48247.67244.20246.45245.975,015,300
Apr 28, 2020245.01245.16240.36241.09240.624,709,900
Apr 27, 2020239.12242.19238.45241.32240.853,632,500
Apr 24, 2020236.61238.33234.20237.83237.373,572,500
Apr 23, 2020235.51238.92234.83235.07234.616,364,800
Apr 22, 2020234.40236.27233.39234.77234.314,323,900
Apr 21, 2020231.33233.34229.41230.22229.776,571,400
Apr 20, 2020238.24241.11236.26236.64236.187,357,400
Apr 17, 2020241.60242.66238.25242.43241.965,924,500
Apr 17, 20200.13 Dividend
Apr 16, 2020235.70236.06232.18235.34234.756,126,400
Apr 15, 2020234.48236.58232.39235.08234.496,828,000
Apr 14, 2020238.70240.47236.88239.68239.085,391,900
Apr 13, 2020236.41236.69230.96233.96233.376,761,900
Apr 09, 2020237.84240.19235.11237.14236.559,418,400
Apr 08, 2020229.14235.25226.84234.33233.747,010,200
Apr 07, 2020235.46236.16226.45226.60226.0310,857,700
Apr 06, 2020218.95227.91218.12226.53225.9610,322,500
Apr 03, 2020212.73214.55208.69210.60210.076,664,500
Apr 02, 2020208.31214.79207.18213.96213.428,231,900
Apr 01, 2020210.65214.78207.77209.38208.868,570,300
Mar 31, 2020221.95224.75218.44219.23218.688,426,600
Mar 30, 2020217.36223.72215.10223.10222.547,691,800
Mar 27, 2020217.61223.26214.57216.35215.8110,545,600
Mar 26, 2020214.43225.87214.01225.07224.5116,071,900
Mar 25, 2020210.57220.17205.32212.06211.5317,556,100
Mar 24, 2020196.27207.21196.21206.64206.1214,123,600
Mar 23, 2020190.13191.20182.10186.13185.6615,712,300
Mar 20, 2020203.29205.29191.00191.90191.4212,206,000
Mar 20, 20200.602 Dividend
Mar 19, 2020198.37204.98192.32201.31200.2113,532,100
Mar 18, 2020199.07205.44189.67199.39198.3013,369,800
Mar 17, 2020207.01214.47199.35213.47212.3016,128,100
Mar 16, 2020206.50218.31201.51202.49201.3812,407,000
Mar 13, 2020225.65232.48213.29232.11230.8413,676,000
Mar 12, 2020220.50229.00211.83212.11210.9517,322,600
Mar 11, 2020243.54244.91233.60235.84234.557,687,200
Mar 10, 2020247.29250.54237.09250.47249.109,407,100
Mar 09, 2020241.50247.07237.17238.72237.4110,406,900
Mar 06, 2020253.67260.10252.43258.85257.437,372,400
Mar 05, 2020264.27266.53259.56261.46260.035,872,900
Mar 04, 2020265.45271.11262.96270.89269.405,408,100
Mar 03, 2020267.80271.02257.18259.30257.8811,482,600
Mar 02, 2020256.71267.25254.06267.03265.578,544,500
Feb 28, 2020250.52255.12247.00254.56253.1617,555,100
Feb 27, 2020264.86267.73257.39257.50256.0911,146,500
Feb 26, 2020271.99275.31268.83269.74268.267,477,600
Feb 25, 2020280.80281.36269.88270.70269.229,903,700
Feb 24, 2020280.33282.78278.97279.56278.036,595,200
Feb 21, 2020290.80291.05288.75289.74288.153,271,800
Feb 21, 20200.804 Dividend
Feb 20, 2020293.56294.29290.17292.78290.373,493,900
Feb 19, 2020293.77294.72293.39294.10291.681,474,400
Feb 18, 2020293.15293.88291.76292.95290.542,397,800
Feb 14, 2020294.97295.13293.40294.54292.121,861,700
Feb 13, 2020294.39295.84293.92294.82292.402,638,000
Feb 12, 2020294.63295.87294.53295.72293.292,804,400
Feb 11, 2020294.35294.42292.28292.94290.531,994,500
Feb 10, 2020290.20292.96290.16292.95290.542,877,700
Feb 07, 2020292.76292.81290.66291.19288.803,839,300
Feb 06, 2020294.02294.14292.45293.74291.332,857,200
Feb 05, 2020290.76293.04289.95292.86290.453,305,900
Feb 04, 2020287.68289.00287.42288.04285.673,004,100
Feb 03, 2020283.69286.26283.50283.98281.653,169,300
Jan 31, 2020286.96287.23281.61282.42280.104,885,700
Jan 30, 2020285.67288.77284.85288.54286.173,433,200
Jan 29, 2020288.99289.28287.21287.29284.932,126,300
Jan 28, 2020286.22288.19285.75287.29284.932,999,200
Jan 27, 2020284.85286.65283.86285.36283.024,129,100
Jan 24, 2020292.54292.77288.34289.80287.423,612,500
Jan 23, 2020290.75291.86289.60291.54289.141,872,600
Jan 22, 2020292.50293.07291.58291.81289.412,077,000
Jan 21, 2020292.44293.28291.37291.83289.434,476,900
Jan 17, 2020293.52293.61292.79293.27290.862,147,400
Jan 17, 20200.138 Dividend
Jan 16, 2020291.63292.97291.47292.93290.392,522,000
Jan 15, 2020289.01291.24288.95290.35287.832,195,100
Jan 14, 2020288.87290.49288.72289.22286.712,198,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...