DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019271.77272.93272.66272.77272.77137,084
Jul 22, 2019271.77272.16270.80271.65271.651,623,500
Jul 19, 2019273.18273.34271.36271.45271.452,364,300
Jul 19, 20190.223 Dividend
Jul 18, 2019271.66272.75270.75272.27272.052,124,400
Jul 17, 2019273.34273.45272.18272.28272.061,550,800
Jul 16, 2019273.62273.99272.90273.42273.201,780,400
Jul 15, 2019273.55273.60272.96273.60273.382,624,500
Jul 12, 2019271.66273.39271.60273.39273.172,411,200
Jul 11, 2019269.66270.92269.23270.92270.702,238,500
Jul 10, 2019268.84269.88268.17268.69268.471,978,600
Jul 09, 2019266.72268.12266.69267.86267.641,407,000
Jul 08, 2019267.90268.43267.47268.06267.841,423,400
Jul 05, 2019268.71269.48267.32269.27269.052,157,000
Jul 03, 2019268.34269.60268.28269.56269.341,262,900
Jul 02, 2019266.84267.73266.14267.66267.442,775,300
Jul 01, 2019268.45268.75266.00266.97266.753,970,200
Jun 28, 2019265.94266.26265.07265.85265.632,176,200
Jun 27, 2019265.45265.91264.50265.15264.931,991,500
Jun 26, 2019266.12266.49265.21265.22265.002,141,400
Jun 25, 2019267.39267.40265.13265.26265.047,240,300
Jun 24, 2019267.33267.91267.10267.17266.951,654,200
Jun 21, 2019267.29268.96266.90267.10266.884,446,800
Jun 21, 20190.637 Dividend
Jun 20, 2019268.05268.50265.90268.08267.223,471,800
Jun 19, 2019265.40266.21264.63265.56264.713,920,800
Jun 18, 2019263.23265.80262.94265.33264.486,147,700
Jun 17, 2019261.64262.18260.97261.68260.841,319,500
Jun 14, 2019261.24262.13260.43261.51260.672,260,900
Jun 13, 2019261.34261.88260.37261.56260.721,882,700
Jun 12, 2019260.80261.26259.99260.45259.621,725,500
Jun 11, 2019262.66262.87256.95260.88260.052,792,100
Jun 10, 2019261.88262.50260.94260.99260.163,495,900
Jun 07, 2019258.46261.12258.40260.25259.423,124,900
Jun 06, 2019256.12258.35255.53257.72256.902,796,200
Jun 05, 2019255.22255.80254.07255.73254.912,792,400
Jun 04, 2019250.73253.70250.51253.65252.843,796,100
Jun 03, 2019248.34249.61247.04248.50247.715,479,600
May 31, 2019249.39250.07248.22248.22247.434,891,100
May 30, 2019251.77252.34250.82251.87251.073,454,700
May 29, 2019252.08252.28249.48251.27250.475,192,100
May 28, 2019256.12257.21253.46253.47252.664,580,100
May 24, 2019256.21256.68255.02256.12255.302,258,900
May 23, 2019255.32255.35253.28254.76253.954,616,900
May 22, 2019257.91258.86257.47257.60256.782,942,600
May 21, 2019258.20258.88257.68258.77257.942,376,700
May 20, 2019256.21257.41255.49256.67255.852,613,300
May 17, 2019256.36259.39256.21257.44256.623,652,900
May 17, 20190.644 Dividend
May 16, 2019258.00260.08257.85259.16257.693,889,400
May 15, 2019254.17257.63253.74256.92255.464,151,400
May 14, 2019254.40257.23254.24255.81254.364,308,800
May 13, 2019254.67255.70252.59253.47252.036,326,000
May 10, 2019257.58260.54255.04259.92258.455,456,100
May 09, 2019257.74259.09255.37258.44256.977,175,400
May 08, 2019259.41261.11258.81259.66258.194,115,200
May 07, 2019261.98262.49257.81259.52258.056,758,100
May 06, 2019260.35264.70260.08264.27262.773,282,600
May 03, 2019264.32265.25263.60264.97263.472,161,600
May 02, 2019263.76264.45261.68262.88261.393,660,200
May 01, 2019266.47266.81264.14264.15262.652,902,500
Apr 30, 2019266.01266.06264.10265.79264.282,259,200
Apr 29, 2019265.32265.91265.08265.44263.931,522,500
Apr 26, 2019264.42265.34263.86265.34263.841,883,100
Apr 25, 2019264.06265.25262.98264.53263.032,333,800
Apr 24, 2019266.38266.70265.73265.92264.411,899,800
Apr 23, 2019265.45266.86265.06266.48264.973,399,200
Apr 22, 2019264.60265.44264.44265.07263.571,604,200
Apr 18, 2019264.98265.93264.36265.56264.053,469,200
Apr 18, 20190.158 Dividend
Apr 17, 2019265.10265.19263.92264.53262.872,873,600
Apr 16, 2019265.28265.32263.93264.53262.872,536,000
Apr 15, 2019264.02264.19263.15263.81262.162,190,300
Apr 12, 2019263.87264.39263.08264.07262.423,395,200
Apr 11, 2019261.92262.25260.58261.40259.762,731,700
Apr 10, 2019261.90262.07261.00261.60259.963,602,600
Apr 09, 2019262.12262.14260.95261.51259.874,161,200
Apr 08, 2019262.83263.40262.37263.22261.573,231,700
Apr 05, 2019264.56264.84263.61264.16262.513,112,700
Apr 04, 2019262.22263.94262.11263.78262.134,397,000
Apr 03, 2019262.58262.72261.22262.00260.363,265,500
Apr 02, 2019262.00262.07261.08261.69260.052,320,000
Apr 01, 2019261.23262.66260.58262.39260.756,051,700
Mar 29, 2019258.58259.34257.57259.13257.514,255,900
Mar 28, 2019256.92257.28255.59257.08255.472,434,400
Mar 27, 2019256.63257.43254.10256.11254.513,166,200
Mar 26, 2019257.05257.83255.30256.46254.853,278,700
Mar 25, 2019254.69255.89253.57255.07253.474,982,500
Mar 22, 2019257.92258.64254.87254.96253.366,226,500
Mar 21, 2019256.38259.97256.35259.58257.953,800,000
Mar 20, 2019258.46259.17256.55257.29255.684,382,600
Mar 19, 2019260.11260.96258.00258.88257.264,761,400
Mar 18, 2019257.94259.12257.71258.99257.372,786,200
Mar 15, 2019257.58259.15256.33258.34256.724,225,100
Mar 15, 20190.545 Dividend
Mar 14, 2019257.33257.94256.62257.54255.393,409,600
Mar 13, 2019256.84258.07256.01257.35255.205,272,800
Mar 12, 2019256.24256.97255.43255.86253.726,570,500
Mar 11, 2019252.85256.83252.46256.76254.615,469,400
Mar 08, 2019252.88254.90252.74254.71252.585,495,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...