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

$ 262.9414   0.3814 (+0.15%) Volume: 1.41m 10:55 AM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 261.27 263.19 260.67 262.9414 1.41m 0.3814 0.15% 262.9414 370.24m 12,613
08/22/19 262.71 263.82 260.95 262.56 2.33m 0.53 0.20% 262.56 611.74m 19,248
08/21/19 261.83 262.66 261.49 262.03 2.16m 2.34 0.90% 262.03 566.77m 18,601
08/20/19 261.01 261.56 259.4735 259.69 1.98m -1.65 -0.63% 259.69 516.13m 20,343
08/19/19 262.04 262.25 260.82 261.34 2.03m 2.46 0.95% 261.34 531.8m 17,760
08/16/19 257.39 259.25 256.87 258.88 2.75m 3.1935 1.25% 258.88 710.02m 22,411
08/15/19 256.24 256.9473 253.93 256.36 4.04m 1.2766 0.50% 255.6865 1.03b 37,098
08/14/19 259.18 259.73 255.06 255.08 6.15m -8.0687 -3.07% 254.4099 1.58b 47,839
08/13/19 259.07 264.63 258.63 263.17 4.33m 3.7601 1.45% 262.4787 1.14b 33,864
08/12/19 261.42 262.17 258.56 259.40 3.6m -3.7701 -1.44% 258.7186 937.73m 31,642
08/09/19 263.44 264.44 261.25 263.18 3.77m -0.947504 -0.36% 262.4886 991.9m 27,482
08/08/19 261.46 264.13 260.5768 264.13 3.64m 3.8798 1.49% 263.4361 955.42m 27,448
08/07/19 257.13 260.69 254.36 260.24 5.09m -0.049868 -0.02% 259.5564 1.31b 42,257
08/06/19 258.55 260.36 257.05 260.29 4.99m 3.1816 1.24% 259.6062 1.29b 40,786
08/05/19 260.99 261.15 255.13 257.10 6.61m -7.6897 -2.91% 256.4246 1.71b 51,264
08/02/19 265.21 265.766 262.43 264.81 5.69m -0.947504 -0.36% 264.1143 1.5b 46,569
08/01/19 268.82 271.71 265.40 265.76 7.23m -2.7527 -1.03% 265.0618 1.94b 56,206
07/31/19 272.30 272.68 267.1025 268.52 5.06m -3.3811 -1.25% 267.8146 1.36b 38,968
07/30/19 271.09 272.155 270.62 271.91 1.67m -0.219422 -0.08% 271.1957 454.67m 12,858
07/29/19 271.86 272.68 271.69 272.13 1.35m 0.26929 0.10% 271.4151 366.49m 11,334
07/26/19 271.655 272.05 271.11 271.86 1.73m 0.468766 0.17% 271.1458 470.17m 15,671
07/25/19 272.48 272.58 270.5199 271.39 2.35m -1.2168 -0.45% 270.6771 637.56m 18,053
07/24/19 272.25 272.85 271.8286 272.61 2.36m -0.738056 -0.27% 271.8939 641.46m 15,014
07/23/19 272.79 273.61 271.95 273.35 1.72m 1.6955 0.63% 272.6319 470.16m 15,777