Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

313.00 +2.59 (+0.83%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 06, 2022 310.00 312.29 307.94 310.41 2,492,060 +0.70(+0.23%)
Jul 05, 2022 306.60 309.76 303.58 309.71 3,758,725 -1.14(-0.37%)
Jul 01, 2022 307.40 311.31 304.77 310.85 3,315,015 +3.03(+0.98%)
Jun 30, 2022 306.75 309.82 304.25 307.82 4,111,808 -2.23(-0.72%)
Jun 29, 2022 310.40 311.48 308.83 310.05 2,455,882 +0.71(+0.23%)
Jun 28, 2022 316.00 318.75 309.23 309.34 3,028,133 -5.02(-1.60%)
Jun 27, 2022 315.40 315.89 313.38 314.36 1,895,884 -0.66(-0.21%)
Jun 24, 2022 309.20 315.12 309.12 315.02 3,314,808 +8.28(+2.70%)
Jun 23, 2022 305.67 307.06 302.78 306.74 3,581,278 +2.13(+0.70%)
Jun 22, 2022 301.53 307.68 301.33 304.61 6,354,045 -0.68(-0.22%)
Jun 21, 2022 303.08 306.47 302.62 305.29 3,244,724 +6.57(+2.20%)
Jun 17, 2022 298.27 301.58 296.39 298.72 4,737,970 -1.18(-0.39%)
Jun 16, 2022 301.37 301.66 298.02 299.90 4,937,199 -7.33(-2.39%)
Jun 15, 2022 306.40 310.68 302.26 307.23 7,059,253 +2.93(+0.96%)
Jun 14, 2022 306.61 307.43 301.93 304.30 3,719,997 -1.28(-0.42%)
Jun 13, 2022 307.50 309.62 304.16 305.58 6,311,823 -8.79(-2.80%)
Jun 10, 2022 318.31 318.77 314.32 314.37 4,564,058 -8.63(-2.67%)
Jun 09, 2022 328.16 329.99 323.03 323.00 2,585,825 -6.38(-1.94%)
Jun 08, 2022 330.56 331.93 328.56 329.38 2,032,255 -2.79(-0.84%)
Jun 07, 2022 326.82 332.47 326.82 332.17 2,422,043 +2.72(+0.83%)
Jun 06, 2022 331.59 332.74 328.53 329.45 1,956,921 +0.10(+0.03%)
Jun 03, 2022 329.87 331.73 328.73 329.35 4,150,852 -3.42(-1.03%)
Jun 02, 2022 328.55 332.78 325.36 332.77 3,717,980 +4.41(+1.34%)
Jun 01, 2022 332.41 332.95 326.10 328.36 3,719,909 -1.84(-0.56%)
May 31, 2022 330.17 332.55 327.66 330.20 4,351,699 -1.87(-0.56%)
May 27, 2022 327.05 332.13 326.82 332.07 2,773,115 +5.62(+1.72%)
May 26, 2022 322.95 327.77 322.90 326.45 3,268,496 +5.17(+1.61%)
May 25, 2022 317.98 322.54 317.45 321.28 4,611,498 +1.89(+0.59%)
May 24, 2022 316.57 320.15 313.62 319.39 5,257,830 +0.55(+0.17%)
May 23, 2022 315.32 319.65 314.78 318.84 4,481,516 +6.42(+2.05%)
May 20, 2022 314.79 315.07 306.28 312.42 4,634,041 -0.76(-0.24%)
May 19, 2022 312.12 316.35 310.83 313.18 3,833,021 -2.37(-0.75%)
May 18, 2022 324.21 324.38 314.43 315.55 3,654,102 -11.55(-3.53%)
May 17, 2022 326.83 327.37 323.46 327.10 3,315,331 +4.32(+1.34%)
May 16, 2022 321.71 325.57 319.69 322.78 3,690,342 +0.55(+0.17%)
May 13, 2022 320.33 323.03 318.85 322.23 4,236,828 +4.59(+1.45%)
May 12, 2022 316.60 319.43 312.53 317.64 6,787,464 -0.82(-0.26%)
May 11, 2022 321.74 326.07 318.16 318.46 9,370,556 -3.37(-1.05%)
May 10, 2022 326.50 327.61 319.06 321.83 7,713,161 -0.77(-0.24%)
May 09, 2022 324.98 326.37 321.37 322.60 7,816,346 -6.47(-1.97%)
May 06, 2022 327.74 330.65 324.75 329.07 10,644,211 -1.17(-0.35%)
May 05, 2022 337.83 338.24 326.89 330.24 9,068,811 -10.35(-3.04%)
May 04, 2022 331.80 341.17 330.20 340.59 10,568,591 +9.34(+2.82%)
May 03, 2022 331.18 333.42 329.11 331.25 6,050,646 +0.51(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.