-
DIA Stock Chart
-
Historical DIA Prices
Historical Data for DIA |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/15/19 | 256.17 | 258.68 | 256.15 | 4,751,000 | 258.65 | 3.49 1.37% |
02/14/19 | 254.54 | 256.17 | 253.62 | 3,809,671 | 255.16 | -0.64 -0.25% |
02/13/19 | 255.53 | 256.56 | 255.12 | 2,906,597 | 255.80 | 1.27 0.50% |
02/12/19 | 252.72 | 254.88 | 252.67 | 3,074,639 | 254.53 | 3.59 1.43% |
02/11/19 | 252.12 | 252.32 | 250.35 | 2,672,951 | 250.94 | -0.38 -0.15% |
02/08/19 | 250.51 | 251.37 | 249.13 | 2,942,700 | 251.32 | -0.58 -0.23% |
02/07/19 | 252.40 | 253.34 | 250.17 | 3,882,102 | 251.90 | -1.97 -0.78% |
02/06/19 | 253.63 | 254.35 | 253.05 | 1,912,774 | 253.87 | -0.09 -0.04% |
02/05/19 | 253.36 | 254.20 | 252.81 | 3,082,046 | 253.96 | 1.64 0.65% |
02/04/19 | 250.43 | 252.35 | 249.68 | 2,573,144 | 252.32 | 1.84 0.73% |
02/01/19 | 250.67 | 251.85 | 249.75 | 3,971,300 | 250.48 | 0.36 0.14% |
01/31/19 | 248.95 | 250.43 | 248.34 | 5,641,412 | 250.12 | -0.06 -0.02% |
01/30/19 | 248.41 | 251.00 | 247.78 | 5,677,255 | 250.18 | 4.47 1.82% |
01/29/19 | 245.35 | 246.65 | 244.95 | 2,413,793 | 245.71 | 0.61 0.25% |
01/28/19 | 244.73 | 245.23 | 243.14 | 3,554,934 | 245.10 | -2.29 -0.93% |
01/25/19 | 247.39 | 248.55 | 246.68 | 4,110,500 | 247.39 | 1.92 0.78% |
01/24/19 | 245.47 | 246.20 | 244.13 | 2,837,021 | 245.47 | -0.25 -0.10% |
01/23/19 | 246.15 | 246.92 | 242.98 | 4,325,798 | 245.72 | 1.72 0.70% |
01/22/19 | 245.35 | 245.74 | 242.35 | 5,211,039 | 244.00 | -3.05 -1.23% |
01/18/19 | 245.65 | 247.40 | 244.51 | 5,393,100 | 247.05 | 3.25 1.33% |
01/17/19 | 241.23 | 244.81 | 241.04 | 4,096,368 | 243.80 | 1.94 0.80% |
01/16/19 | 241.35 | 242.90 | 241.14 | 3,716,172 | 241.86 | 1.22 0.51% |
01/15/19 | 238.94 | 241.03 | 238.89 | 3,936,401 | 240.64 | 1.70 0.71% |
01/14/19 | 237.93 | 239.65 | 237.64 | 2,328,150 | 238.94 | -0.94 -0.39% |
01/11/19 | 238.87 | 239.94 | 237.96 | 2,047,200 | 239.88 | -0.12 -0.05% |
01/10/19 | 237.64 | 240.16 | 237.04 | 3,043,571 | 240.00 | 1.08 0.45% |
01/09/19 | 238.93 | 239.88 | 237.78 | 4,870,001 | 238.92 | 1.00 0.42% |
01/08/19 | 237.94 | 238.66 | 235.79 | 4,836,386 | 237.92 | 2.56 1.09% |
01/07/19 | 234.84 | 236.88 | 232.95 | 5,098,395 | 235.36 | 1.08 0.46% |
01/04/19 | 230.00 | 235.18 | 229.73 | 7,343,700 | 234.28 | 7.56 3.33% |
01/03/19 | 231.25 | 231.42 | 226.36 | 7,331,895 | 226.72 | -6.64 -2.85% |
01/02/19 | 229.27 | 234.00 | 229.14 | 5,296,762 | 233.36 | 0.16 0.07% |
12/31/18 | 232.33 | 233.26 | 231.05 | 5,079,600 | 233.20 | 2.72 1.18% |
12/28/18 | 232.71 | 233.81 | 229.67 | 7,267,100 | 230.48 | -0.78 -0.34% |
12/27/18 | 225.54 | 231.37 | 222.53 | 7,944,212 | 231.26 | 2.55 1.11% |
12/26/18 | 219.19 | 228.74 | 216.97 | 9,749,807 | 228.71 | 10.61 4.86% |
12/24/18 | 222.50 | 223.31 | 217.88 | 7,023,900 | 218.10 | -5.99 -2.67% |
12/21/18 | 229.01 | 232.47 | 223.85 | 10,242,600 | 224.09 | -4.80 -2.10% |
12/20/18 | 232.59 | 233.37 | 226.95 | 11,903,863 | 228.89 | -4.69 -2.01% |
12/19/18 | 237.55 | 241.20 | 232.07 | 9,529,740 | 233.58 | -3.78 -1.59% |
12/18/18 | 238.44 | 239.81 | 235.67 | 5,344,238 | 237.36 | 0.93 0.39% |
12/17/18 | 240.04 | 241.40 | 235.05 | 7,028,481 | 236.43 | -4.99 -2.07% |
12/14/18 | 244.06 | 244.83 | 240.82 | 6,591,100 | 241.42 | -4.85 -1.97% |
12/13/18 | 246.42 | 247.86 | 245.17 | 4,444,818 | 246.27 | 0.39 0.16% |
12/12/18 | 247.39 | 248.76 | 245.65 | 3,731,504 | 245.88 | 1.65 0.68% |
12/11/18 | 248.44 | 248.50 | 242.66 | 5,642,974 | 244.23 | -0.48 -0.20% |
12/10/18 | 243.94 | 245.49 | 239.25 | 6,019,055 | 244.71 | 0.40 0.16% |
12/07/18 | 249.66 | 251.41 | 243.29 | 5,963,600 | 244.31 | -5.41 -2.17% |
12/06/18 | 246.36 | 249.87 | 242.82 | 8,227,498 | 249.72 | -1.01 -0.40% |
12/04/18 | 257.64 | 258.04 | 250.38 | 5,376,800 | 250.73 | -8.00 -3.09% |
Download Data To Spreadsheet |

DJIA SPDR ETF Stock Analysis
Rating:
Total Grade:
Analysis Breakdown
DIA Stock Grade: | |
Fundamental Grade: | |
Quantitative Grade: | |
DIA Earnings | |
Earnings Growth: | |
Earnings Momentum: | |
Earnings Surprises: | |
Analyst Earnings Revisions: | |
DIA Financial Information | |
Sales Growth: | |
Operating Margin Growth: | |
Cash Flow: | |
Return on Equity: |
DJIA SPDR ETF Stock: Weekly View
This Week: | |
---|---|
Last Week: | |
Two Weeks Ago: |