DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020293.52293.61292.79293.27293.272,146,400
Jan 17, 20200.138 Dividend
Jan 16, 2020291.63292.97291.47292.93292.792,522,000
Jan 15, 2020289.01291.24288.95290.35290.212,195,100
Jan 14, 2020288.87290.49288.72289.22289.082,198,500
Jan 13, 2020288.79289.08288.14289.02288.881,463,300
Jan 10, 2020289.96290.04287.84288.24288.102,989,600
Jan 09, 2020288.95289.84288.43289.56289.421,783,100
Jan 08, 2020285.32288.67285.08287.40287.263,136,700
Jan 07, 2020286.30286.79285.58285.74285.611,413,000
Jan 06, 2020284.29287.03284.16286.98286.841,645,100
Jan 03, 2020285.34287.11285.18286.32286.193,296,700
Jan 02, 2020286.44288.63286.15288.62288.483,865,500
Dec 31, 2019283.91285.31283.56285.10284.971,341,300
Dec 30, 2019286.34286.41284.12284.53284.402,552,900
Dec 27, 2019286.83286.85285.90286.33286.201,930,200
Dec 26, 2019285.23286.10285.20286.06285.93931,600
Dec 24, 2019285.63285.63284.87285.01284.88611,600
Dec 23, 2019285.34285.66285.15285.33285.202,564,700
Dec 20, 2019284.76285.06284.32284.46284.333,637,000
Dec 20, 20190.866 Dividend
Dec 19, 2019283.65284.54283.57284.46283.461,815,100
Dec 18, 2019283.79283.91283.15283.21282.211,592,600
Dec 17, 2019283.19284.00282.91283.40282.401,697,900
Dec 16, 2019282.93284.11282.93283.07282.082,117,200
Dec 13, 2019281.93283.61281.00282.11281.123,065,500
Dec 12, 2019279.52282.95279.24281.95280.963,768,600
Dec 11, 2019279.13279.90278.65279.72278.741,921,700
Dec 10, 2019279.69280.14278.63279.46278.481,406,900
Dec 09, 2019280.44280.72279.70279.76278.781,206,100
Dec 06, 2019279.45280.94279.39280.70279.712,686,400
Dec 05, 2019277.86277.86276.15277.36276.391,453,000
Dec 04, 2019277.00277.76276.61277.05276.081,928,500
Dec 03, 2019275.43275.64273.62275.51274.543,834,300
Dec 02, 2019281.45281.49278.20278.20277.222,544,300
Nov 29, 2019281.30281.57280.84280.95279.96811,900
Nov 27, 2019281.61281.91281.01281.91280.921,786,300
Nov 26, 2019281.07281.58280.61281.36280.371,300,300
Nov 25, 2019279.68280.81279.64280.80279.811,811,100
Nov 22, 2019278.38279.03277.79278.86277.881,419,300
Nov 21, 2019278.33278.42277.16277.72276.741,382,100
Nov 20, 2019278.64278.90276.72278.20277.222,463,600
Nov 19, 2019280.83280.84278.87279.33278.351,928,300
Nov 18, 2019279.76280.36279.61280.27279.291,790,500
Nov 15, 2019278.87279.95278.50279.94278.962,363,300
Nov 15, 20190.514 Dividend
Nov 14, 2019277.88278.32277.09278.23276.741,582,600
Nov 13, 2019276.34278.40276.17278.05276.562,595,600
Nov 12, 2019277.43277.99276.64277.29275.811,694,000
Nov 11, 2019275.79277.41275.39277.16275.681,729,000
Nov 08, 2019277.16277.24276.05277.07275.591,512,000
Nov 07, 2019276.56278.05276.56277.05275.573,023,800
Nov 06, 2019275.02275.21273.99274.80273.331,605,900
Nov 05, 2019275.08275.51274.43274.81273.341,706,300
Nov 04, 2019274.73275.05273.96274.55273.081,543,200
Nov 01, 2019271.86273.34271.69273.34271.882,989,400
Oct 31, 2019271.57271.66269.07270.48269.033,021,000
Oct 30, 2019270.87271.99269.88271.74270.282,144,700
Oct 29, 2019270.47271.60270.31270.87269.422,884,600
Oct 28, 2019270.78271.58270.19270.81269.361,809,600
Oct 25, 2019267.72270.12267.63269.60268.161,825,200
Oct 24, 2019269.02269.12267.06267.98266.541,843,700
Oct 23, 2019268.12268.90267.36268.24266.801,693,400
Oct 22, 2019268.48269.38267.76267.82266.392,534,300
Oct 21, 2019268.06268.37267.40268.21266.771,379,600
Oct 18, 2019269.61275.00267.62267.64266.212,232,400
Oct 18, 20190.173 Dividend
Oct 17, 2019270.67271.15269.71270.38268.761,883,400
Oct 16, 2019269.79270.56269.40270.08268.462,415,000
Oct 15, 2019269.12271.19268.86270.22268.603,168,900
Oct 14, 2019267.60268.73267.44267.86266.261,194,600
Oct 11, 2019267.77270.14267.62268.16266.554,177,000
Oct 10, 2019263.23266.03263.11265.01263.422,100,800
Oct 09, 2019263.44264.24262.48263.43261.852,020,800
Oct 08, 2019262.64264.21261.35261.58260.013,505,200
Oct 07, 2019264.92266.50264.19264.74263.152,104,200
Oct 04, 2019262.88265.85262.72265.66264.072,937,500
Oct 03, 2019260.31262.03257.38262.01260.445,610,300
Oct 02, 2019264.06264.06259.57260.72259.166,690,100
Oct 01, 2019269.76270.29265.45265.50263.913,558,400
Sep 30, 2019268.51269.83268.51269.18267.572,128,800
Sep 27, 2019269.58269.97267.00267.99266.383,171,000
Sep 26, 2019270.01270.01267.90268.88267.272,401,100
Sep 25, 2019268.40270.13267.42269.58267.963,391,800
Sep 24, 2019270.42270.61266.88267.97266.363,733,300
Sep 23, 2019268.25269.97268.07269.36267.751,898,300
Sep 20, 2019271.39271.76269.09269.25267.644,076,900
Sep 20, 20190.647 Dividend
Sep 19, 2019272.47273.20271.13271.42269.152,965,600
Sep 18, 2019271.24272.13269.48271.97269.703,052,600
Sep 17, 2019270.59271.58270.37271.56269.291,756,200
Sep 16, 2019271.60272.21270.80271.17268.904,077,500
Sep 13, 2019273.02273.28272.46272.60270.322,182,700
Sep 12, 2019272.62273.44271.46272.32270.043,272,200
Sep 11, 2019269.72271.74269.22271.69269.421,899,800
Sep 10, 2019268.48269.42267.55269.39267.142,654,300
Sep 09, 2019268.85269.40268.03268.80266.552,243,400
Sep 06, 2019268.07268.94267.41268.32266.082,470,100
Sep 05, 2019266.73268.71266.70267.68265.443,614,800
Sep 04, 2019263.58263.95262.77263.93261.721,963,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...