Historical Data for SPDR Dow Jones Industrial Average ETF Trust (DIA)

$ 293.27   0.47848 (+0.16%) Volume: 2.15m 8:00 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 293.52 293.61 292.79 293.27 2.15m 0.34 0.12% 293.27 629.31m 13,095
01/16/20 291.63 292.97 291.47 292.93 2.51m 2.58 0.89% 292.93 734.29m 16,710
01/15/20 289.01 291.242 288.9527 290.35 2.19m 1.13 0.39% 290.35 637.1m 16,085
01/14/20 288.87 290.49 288.72 289.22 2.2m 0.20 0.07% 289.22 636.05m 17,554
01/13/20 288.79 289.08 288.14 289.02 1.46m 0.78 0.27% 289.02 422.4m 10,776
01/10/20 289.96 290.043 287.84 288.24 2.99m -1.32 -0.46% 288.24 864.16m 17,603
01/09/20 288.95 289.84 288.43 289.56 1.78m 2.16 0.75% 289.56 515.58m 14,260
01/08/20 285.32 288.67 285.0825 287.40 3.14m 1.66 0.58% 287.40 902.21m 19,261
01/07/20 286.30 286.7873 285.58 285.74 1.41m -1.24 -0.43% 285.74 404.24m 11,601
01/06/20 284.29 287.03 284.16 286.98 1.65m 0.66 0.23% 286.98 469.92m 13,565
01/03/20 285.34 287.11 285.18 286.32 3.3m -2.30 -0.80% 286.32 944.36m 22,430
01/02/20 286.44 288.63 286.15 288.62 3.86m 3.52 1.23% 288.62 1.11b 24,872
12/31/19 283.91 285.31 283.56 285.10 1.34m 0.57 0.20% 285.10 381.34m 11,096
12/30/19 286.34 286.41 284.1184 284.53 2.55m -1.80 -0.63% 284.53 727.39m 16,403
12/27/19 286.83 286.85 285.90 286.33 1.93m 0.27 0.09% 286.33 552.83m 14,832
12/26/19 285.23 286.10 285.20 286.06 931.62k 1.05 0.37% 286.06 266.07m 7,978
12/24/19 285.63 285.63 284.87 285.01 611.59k -0.32 -0.11% 285.01 174.35m 6,006
12/23/19 285.34 285.66 285.15 285.33 2.56m 0.87 0.31% 285.33 732.06m 16,171
12/20/19 284.76 285.0584 284.32 284.46 3.64m 0.865612 0.31% 284.46 1.04b 22,178