SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 361.95 | 361.95 | 361.95 | 362.55 | 362.55 | 3 |
| May 07, 2024 | 361.25 | 361.25 | 361.25 | 361.45 | 361.45 | - |
| May 06, 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
| May 03, 2024 | 361.20 | 361.20 | 361.20 | 358.10 | 358.10 | 1 |
| May 02, 2024 | 354.55 | 356.00 | 354.55 | 356.40 | 356.40 | 1 |
| Apr 30, 2024 | 358.90 | 358.90 | 358.90 | 356.25 | 356.25 | - |
| Apr 29, 2024 | 357.80 | 357.80 | 357.80 | 357.60 | 357.60 | - |
| Apr 26, 2024 | 356.45 | 356.45 | 356.45 | 357.45 | 357.45 | - |
| Apr 25, 2024 | 356.80 | 356.80 | 356.80 | 353.30 | 353.30 | - |
| Apr 24, 2024 | 361.10 | 362.00 | 361.10 | 358.85 | 358.85 | 3 |
| Apr 23, 2024 | 359.55 | 359.55 | 359.55 | 359.60 | 359.60 | - |
| Apr 22, 2024 | 358.15 | 358.90 | 358.15 | 357.15 | 357.15 | 3 |
| Apr 19, 2024 | 353.00 | 353.00 | 353.00 | 355.75 | 355.75 | - |
| Apr 18, 2024 | 354.55 | 354.55 | 354.55 | 357.05 | 357.05 | - |
| Apr 17, 2024 | 355.80 | 355.80 | 355.80 | 354.95 | 354.95 | 3 |
| Apr 16, 2024 | 355.15 | 356.00 | 355.15 | 355.85 | 355.85 | 68 |
| Apr 15, 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
| Apr 12, 2024 | 360.55 | 360.55 | 360.55 | 358.40 | 358.40 | - |
| Apr 11, 2024 | 358.55 | 359.00 | 358.55 | 357.40 | 357.40 | 40 |
| Apr 10, 2024 | 358.65 | 358.65 | 358.65 | 357.95 | 357.95 | - |
| Apr 09, 2024 | 358.45 | 358.50 | 358.45 | 356.05 | 356.05 | 74 |
| Apr 08, 2024 | 357.35 | 359.00 | 357.35 | 358.95 | 358.95 | 47 |
| Apr 05, 2024 | 357.30 | 357.30 | 357.30 | 358.60 | 358.60 | - |
| Apr 04, 2024 | 361.60 | 361.70 | 361.60 | 361.45 | 361.45 | 1 |
| Apr 03, 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| Apr 02, 2024 | 367.20 | 367.20 | 365.00 | 363.50 | 363.50 | 7 |
| Mar 28, 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
| Mar 27, 2024 | 363.75 | 363.75 | 363.75 | 365.05 | 365.05 | - |
| Mar 26, 2024 | 362.95 | 362.95 | 361.00 | 363.75 | 363.75 | 5 |
| Mar 25, 2024 | 366.30 | 366.30 | 366.20 | 363.10 | 363.10 | 3 |
| Mar 22, 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| Mar 21, 2024 | 362.65 | 362.65 | 362.65 | 366.75 | 366.75 | - |
| Mar 20, 2024 | 359.65 | 359.65 | 359.65 | 360.55 | 360.55 | - |
| Mar 19, 2024 | 357.20 | 357.20 | 357.00 | 358.80 | 358.80 | 2 |
| Mar 18, 2024 | 355.65 | 355.65 | 355.65 | 357.00 | 357.00 | - |
| Mar 15, 2024 | 357.45 | 359.10 | 357.45 | 356.00 | 356.00 | 1 |
| Mar 14, 2024 | 358.45 | 358.45 | 356.70 | 358.60 | 358.60 | 1 |
| Mar 13, 2024 | 357.75 | 357.75 | 357.75 | 358.40 | 358.40 | - |
| Mar 12, 2024 | 355.90 | 355.90 | 355.90 | 357.70 | 357.70 | - |
| Mar 11, 2024 | 354.20 | 354.20 | 354.20 | 354.45 | 354.45 | - |
| Mar 08, 2024 | 355.25 | 355.25 | 355.25 | 355.90 | 355.90 | - |
| Mar 07, 2024 | 354.20 | 354.20 | 354.20 | 355.65 | 355.65 | - |
| Mar 06, 2024 | 358.05 | 358.05 | 358.05 | 356.15 | 356.15 | 1 |
| Mar 05, 2024 | 359.10 | 359.10 | 359.10 | 356.90 | 356.90 | - |
| Mar 04, 2024 | 360.40 | 360.40 | 360.40 | 359.40 | 359.40 | - |
| Mar 01, 2024 | 361.45 | 361.45 | 360.50 | 360.95 | 360.95 | 2 |
| Feb 29, 2024 | 358.50 | 359.00 | 357.25 | 360.60 | 360.60 | 2 |
| Feb 28, 2024 | 359.60 | 359.60 | 359.60 | 359.30 | 359.30 | - |
| Feb 27, 2024 | 360.10 | 360.10 | 360.10 | 359.10 | 359.10 | - |
| Feb 26, 2024 | 361.00 | 361.00 | 361.00 | 361.10 | 361.10 | 1 |
| Feb 23, 2024 | 360.80 | 360.80 | 360.80 | 362.65 | 362.65 | 5 |
| Feb 22, 2024 | 357.50 | 357.50 | 357.50 | 359.35 | 359.35 | - |
| Feb 21, 2024 | 357.95 | 357.95 | 356.00 | 356.05 | 356.05 | 18 |
| Feb 20, 2024 | 357.90 | 357.90 | 357.55 | 356.75 | 356.75 | 5 |
| Feb 19, 2024 | 358.40 | 358.40 | 358.40 | 358.55 | 358.55 | - |
| Feb 16, 2024 | 360.10 | 360.10 | 358.10 | 359.25 | 359.25 | 1 |
| Feb 15, 2024 | 358.60 | 358.60 | 358.60 | 359.00 | 359.00 | - |
| Feb 14, 2024 | 357.95 | 357.95 | 357.95 | 357.25 | 357.25 | - |
| Feb 13, 2024 | 360.40 | 360.40 | 360.40 | 358.20 | 358.20 | - |
| Feb 12, 2024 | 358.05 | 358.05 | 358.05 | 360.55 | 360.55 | - |
| Feb 09, 2024 | 359.75 | 359.75 | 359.75 | 358.55 | 358.55 | 1 |
| Feb 08, 2024 | 363.75 | 363.75 | 363.75 | 358.45 | 358.45 | 1 |
| Feb 07, 2024 | 357.80 | 357.80 | 357.80 | 359.45 | 359.45 | - |
| Feb 06, 2024 | 356.90 | 357.15 | 356.90 | 357.95 | 357.95 | 4 |
| Feb 05, 2024 | 357.55 | 357.55 | 357.55 | 356.75 | 356.75 | - |
| Feb 02, 2024 | 353.90 | 353.90 | 353.90 | 356.65 | 356.65 | - |
| Feb 01, 2024 | 354.00 | 354.00 | 354.00 | 351.90 | 351.90 | 7 |
| Jan 31, 2024 | 356.00 | 356.00 | 356.00 | 354.85 | 354.85 | - |
| Jan 30, 2024 | 353.70 | 353.70 | 353.70 | 353.60 | 353.60 | - |
| Jan 29, 2024 | 351.65 | 353.40 | 351.65 | 352.60 | 352.60 | 1 |
| Jan 26, 2024 | 350.60 | 350.60 | 350.00 | 351.30 | 351.30 | 3 |
| Jan 25, 2024 | 348.30 | 348.80 | 348.30 | 349.85 | 349.85 | 10 |
| Jan 24, 2024 | 349.15 | 349.15 | 349.15 | 349.05 | 349.05 | - |
| Jan 23, 2024 | 348.65 | 349.25 | 348.65 | 349.30 | 349.30 | 2 |
| Jan 22, 2024 | 348.00 | 348.00 | 348.00 | 349.20 | 349.20 | 5 |
| Jan 19, 2024 | 344.50 | 344.50 | 344.50 | 345.85 | 345.85 | - |
| Jan 18, 2024 | 342.45 | 342.45 | 342.45 | 342.95 | 342.95 | - |
| Jan 17, 2024 | 342.40 | 342.40 | 342.40 | 343.95 | 343.95 | - |
| Jan 16, 2024 | 342.85 | 343.00 | 342.85 | 343.75 | 343.75 | 1 |
| Jan 15, 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| Jan 12, 2024 | 343.40 | 343.40 | 343.40 | 342.20 | 342.20 | - |
| Jan 11, 2024 | 344.40 | 344.40 | 344.40 | 342.10 | 342.10 | - |
| Jan 10, 2024 | 343.05 | 347.70 | 343.05 | 343.00 | 343.00 | 2 |
| Jan 09, 2024 | 343.35 | 343.35 | 343.35 | 342.75 | 342.75 | - |
| Jan 08, 2024 | 342.00 | 342.00 | 341.30 | 340.95 | 340.95 | 11 |
| Jan 05, 2024 | 342.70 | 342.70 | 342.70 | 341.05 | 341.05 | - |
| Jan 04, 2024 | 342.70 | 342.70 | 342.70 | 343.80 | 343.80 | - |
| Jan 03, 2024 | 343.95 | 344.90 | 338.95 | 342.85 | 342.85 | 2 |
| Jan 02, 2024 | 342.10 | 342.85 | 342.10 | 343.80 | 343.80 | 39 |
| Dec 29, 2023 | 341.15 | 341.15 | 341.15 | 340.25 | 340.25 | - |
| Dec 28, 2023 | 339.00 | 339.00 | 338.90 | 340.35 | 340.35 | 7 |
| Dec 27, 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| Dec 22, 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| Dec 21, 2023 | 340.60 | 340.60 | 340.60 | 339.35 | 339.35 | 4 |
| Dec 20, 2023 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
| Dec 19, 2023 | 340.55 | 341.20 | 340.50 | 341.75 | 341.75 | 700 |
| Dec 18, 2023 | 341.90 | 345.00 | 341.90 | 342.45 | 342.45 | 1 |
| Dec 15, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| Dec 14, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| Dec 13, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.