DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019256.21257.41255.51257.01257.011,028,068
May 17, 2019256.36259.39256.21257.44257.443,652,900
May 17, 20190.644 Dividend
May 16, 2019258.00260.08257.85259.16258.523,889,400
May 15, 2019254.17257.63253.74256.92256.284,151,400
May 14, 2019254.40257.23254.24255.81255.174,308,800
May 13, 2019254.67255.70252.59253.47252.846,326,000
May 10, 2019257.58260.54255.04259.92259.275,456,100
May 09, 2019257.74259.09255.37258.44257.807,175,400
May 08, 2019259.41261.11258.81259.66259.014,115,200
May 07, 2019261.98262.49257.81259.52258.886,758,100
May 06, 2019260.35264.70260.08264.27263.613,282,600
May 03, 2019264.32265.25263.60264.97264.312,161,600
May 02, 2019263.76264.45261.68262.88262.233,660,200
May 01, 2019266.47266.81264.14264.15263.492,902,500
Apr 30, 2019266.01266.06264.10265.79265.132,259,200
Apr 29, 2019265.32265.91265.08265.44264.781,522,500
Apr 26, 2019264.42265.34263.86265.34264.681,883,100
Apr 25, 2019264.06265.25262.98264.53263.872,333,800
Apr 24, 2019266.38266.70265.73265.92265.261,899,800
Apr 23, 2019265.45266.86265.06266.48265.823,399,200
Apr 22, 2019264.60265.44264.44265.07264.411,604,200
Apr 18, 2019264.98265.93264.36265.56264.903,469,200
Apr 18, 20190.158 Dividend
Apr 17, 2019265.10265.19263.92264.53263.722,873,600
Apr 16, 2019265.28265.32263.93264.53263.722,536,000
Apr 15, 2019264.02264.19263.15263.81263.002,190,300
Apr 12, 2019263.87264.39263.08264.07263.263,395,200
Apr 11, 2019261.92262.25260.58261.40260.592,731,700
Apr 10, 2019261.90262.07261.00261.60260.793,602,600
Apr 09, 2019262.12262.14260.95261.51260.704,161,200
Apr 08, 2019262.83263.40262.37263.22262.413,231,700
Apr 05, 2019264.56264.84263.61264.16263.353,112,700
Apr 04, 2019262.22263.94262.11263.78262.974,397,000
Apr 03, 2019262.58262.72261.22262.00261.193,265,500
Apr 02, 2019262.00262.07261.08261.69260.882,320,000
Apr 01, 2019261.23262.66260.58262.39261.586,051,700
Mar 29, 2019258.58259.34257.57259.13258.334,255,900
Mar 28, 2019256.92257.28255.59257.08256.292,434,400
Mar 27, 2019256.63257.43254.10256.11255.323,166,200
Mar 26, 2019257.05257.83255.30256.46255.673,278,700
Mar 25, 2019254.69255.89253.57255.07254.284,982,500
Mar 22, 2019257.92258.64254.87254.96254.176,226,500
Mar 21, 2019256.38259.97256.35259.58258.783,800,000
Mar 20, 2019258.46259.17256.55257.29256.504,382,600
Mar 19, 2019260.11260.96258.00258.88258.084,761,400
Mar 18, 2019257.94259.12257.71258.99258.192,786,200
Mar 15, 2019257.58259.15256.33258.34257.544,225,100
Mar 15, 20190.545 Dividend
Mar 14, 2019257.33257.94256.62257.54256.203,409,600
Mar 13, 2019256.84258.07256.01257.35256.015,272,800
Mar 12, 2019256.24256.97255.43255.86254.536,570,500
Mar 11, 2019252.85256.83252.46256.76255.435,469,400
Mar 08, 2019252.88254.90252.74254.71253.395,495,800
Mar 07, 2019256.40256.49253.61254.81253.494,103,600
Mar 06, 2019258.24258.45256.45256.87255.543,222,000
Mar 05, 2019258.22258.86257.39258.19256.852,107,200
Mar 04, 2019261.50261.68256.20258.28256.944,823,900
Mar 01, 2019261.15261.54259.23260.42259.073,676,900
Feb 28, 2019259.86260.37259.06259.28257.932,772,900
Feb 27, 2019259.82260.42258.77259.87258.522,777,200
Feb 26, 2019259.96261.50259.60260.54259.193,080,200
Feb 25, 2019261.85262.36260.75260.89259.543,585,000
Feb 22, 2019259.26260.41259.01260.17258.823,938,500
Feb 21, 2019258.94259.24257.50258.53257.193,197,200
Feb 20, 2019258.82259.76258.32259.50258.152,454,000
Feb 19, 2019257.96259.48257.96258.81257.472,744,500
Feb 15, 2019256.17258.68256.15258.65257.314,751,100
Feb 15, 20190.698 Dividend
Feb 14, 2019254.54256.17253.62255.16253.143,811,000
Feb 13, 2019255.53256.56255.12255.80253.782,918,200
Feb 12, 2019252.72254.88252.67254.53252.523,080,600
Feb 11, 2019252.12252.32250.35250.94248.952,677,600
Feb 08, 2019250.51251.37249.13251.32249.332,942,300
Feb 07, 2019252.40253.34250.17251.90249.913,884,800
Feb 06, 2019253.63254.35253.05253.87251.861,913,500
Feb 05, 2019253.36254.20252.81253.96251.953,090,500
Feb 04, 2019250.43252.35249.68252.32250.322,576,100
Feb 01, 2019250.67251.85249.75250.48248.503,971,400
Jan 31, 2019248.95250.43248.34250.12248.145,649,600
Jan 30, 2019248.41251.00247.78250.18248.205,686,200
Jan 29, 2019245.35246.65244.95245.71243.772,432,900
Jan 28, 2019244.73245.23243.14245.10243.163,560,300
Jan 25, 2019247.39248.55246.68247.39245.434,110,600
Jan 24, 2019245.47246.20244.13245.47243.532,840,400
Jan 23, 2019246.15246.92242.98245.72243.784,330,300
Jan 22, 2019245.35245.74242.35244.00242.075,218,500
Jan 18, 2019245.65247.40244.51247.05245.105,393,200
Jan 18, 20190.174 Dividend
Jan 17, 2019241.23244.81241.04243.80241.704,108,400
Jan 16, 2019241.36242.90241.14241.86239.783,718,500
Jan 15, 2019238.94241.03238.89240.64238.573,940,300
Jan 14, 2019237.93239.65237.64238.94236.882,330,700
Jan 11, 2019238.87239.94237.96239.88237.812,047,200
Jan 10, 2019237.64240.16237.04240.00237.933,052,200
Jan 09, 2019238.93239.88237.78238.92236.864,872,000
Jan 08, 2019237.94238.66235.79237.92235.874,845,800
Jan 07, 2019234.84236.88232.95235.36233.335,101,600
Jan 04, 2019230.00235.18229.73234.28232.267,343,700
Jan 03, 2019231.25231.42226.36226.72224.777,331,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...