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

396.69 ↓2.09 (-0.52%)
As of May 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DIA is down -0.05% a day on average. There have been 15 days where SPDR Dow Jones Industrial Average ETF Trust closed green and 15 days where DIA closed red.

DateOpenCloseChangeLowHighVolume
2024-05-21398.32398.78↑$0.46 (0.12%)397.77399.051.61M
2024-05-20399.77398.10↓$1.67 (-0.42%)397.84400.722.08M
2024-05-17399.11399.95↑$0.84 (0.21%)398.44400.022.65M
2024-05-16399.75399.21↓$0.54 (-0.14%)399.13401.002.86M
2024-05-15397.24399.28↑$2.04 (0.51%)396.94399.503.19M
2024-05-14394.54395.58↑$1.04 (0.26%)393.81396.252.70M
2024-05-13396.38394.46↓$1.92 (-0.48%)394.07396.612.62M
2024-05-10395.25395.18↓$0.07 (-0.02%)394.10395.903.34M
2024-05-09390.11394.00↑$3.89 (1.00%)390.04394.264.13M
2024-05-08388.34390.48↑$2.14 (0.55%)388.21390.912.85M
2024-05-07389.17388.74↓$0.43 (-0.11%)388.36389.752.41M
2024-05-06388.32388.45↑$0.13 (0.03%)386.83388.742.58M
2024-05-03387.14386.77↓$0.37 (-0.10%)385.10387.984.47M
2024-05-02381.15382.23↑$1.08 (0.28%)378.90382.893.47M
2024-05-01378.38378.89↑$0.51 (0.13%)378.01383.485.51M
2024-04-30382.46378.13↓$4.33 (-1.13%)378.08382.753.45M
2024-04-29383.10383.80↑$0.70 (0.18%)382.07384.033.25M
2024-04-26380.75382.31↑$1.56 (0.41%)380.53383.344.04M
2024-04-25379.79380.92↑$1.13 (0.30%)377.48381.544.66M
2024-04-24384.87384.44↓$0.43 (-0.11%)383.02385.473.51M
2024-04-23383.69385.02↑$1.33 (0.35%)382.92385.573.11M
2024-04-22381.73382.37↑$0.64 (0.17%)379.81384.444.09M
2024-04-19378.69379.80↑$1.11 (0.29%)377.92381.015.07M
2024-04-18379.05377.84↓$1.21 (-0.32%)376.85380.934.58M
2024-04-17379.21377.45↓$1.76 (-0.46%)376.14380.194.36M
2024-04-16379.74377.98↓$1.76 (-0.46%)377.04379.934.36M
2024-04-15383.33377.31↓$6.02 (-1.57%)376.62383.814.85M
2024-04-12382.31379.87↓$2.44 (-0.64%)378.81382.925.30M
2024-04-11385.47384.54↓$0.93 (-0.24%)382.00386.063.97M
2024-04-10384.92384.51↓$0.41 (-0.11%)383.03385.975.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$DIA still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
haltdaytrader

$DIA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
rikishiiiii

$DIA the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report