SPDR Dow Jones Industrial Average ETF Trust (DIA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:55PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 12 |
| 25 Apr 2024 | 6,543.70 | 6,551.99 | 6,543.70 | 6,551.99 | 6,551.99 | 1,458 |
| 24 Apr 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | - |
| 23 Apr 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | - |
| 22 Apr 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 173 |
| 19 Apr 2024 | 6,530.00 | 6,530.00 | 6,512.88 | 6,528.00 | 6,528.00 | 62 |
| 18 Apr 2024 | 6,486.15 | 6,486.15 | 6,486.15 | 6,486.15 | 6,486.15 | 10 |
| 17 Apr 2024 | 6,412.22 | 6,412.22 | 6,409.00 | 6,409.00 | 6,409.00 | 86 |
| 16 Apr 2024 | 6,434.51 | 6,434.51 | 6,434.51 | 6,434.51 | 6,434.51 | 8 |
| 15 Apr 2024 | 6,354.10 | 6,354.10 | 6,325.88 | 6,325.88 | 6,325.88 | 470 |
| 12 Apr 2024 | 6,356.22 | 6,356.22 | 6,321.60 | 6,321.60 | 6,321.60 | 109 |
| 11 Apr 2024 | 6,311.54 | 6,311.54 | 6,311.54 | 6,311.54 | 6,311.54 | 5 |
| 10 Apr 2024 | 6,314.76 | 6,314.76 | 6,314.76 | 6,314.76 | 6,314.76 | 68 |
| 09 Apr 2024 | 6,367.40 | 6,367.40 | 6,367.40 | 6,367.40 | 6,367.40 | 46 |
| 08 Apr 2024 | 6,366.60 | 6,366.60 | 6,366.60 | 6,366.60 | 6,366.60 | 45 |
| 05 Apr 2024 | 6,424.66 | 6,424.66 | 6,415.60 | 6,415.60 | 6,415.60 | 53 |
| 04 Apr 2024 | 6,459.70 | 6,459.70 | 6,459.70 | 6,459.70 | 6,459.70 | 89 |
| 03 Apr 2024 | 6,477.37 | 6,477.37 | 6,477.37 | 6,477.37 | 6,477.37 | - |
| 02 Apr 2024 | 6,492.00 | 6,492.00 | 6,477.35 | 6,477.37 | 6,477.37 | 258 |
| 01 Apr 2024 | 6,586.50 | 6,586.50 | 6,586.50 | 6,586.50 | 6,586.50 | 199 |
| 27 Mar 2024 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | - |
| 26 Mar 2024 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 191 |
| 25 Mar 2024 | 6,581.10 | 6,581.10 | 6,570.17 | 6,570.17 | 6,570.17 | 171 |
| 22 Mar 2024 | 6,631.00 | 6,639.80 | 6,631.00 | 6,639.80 | 6,639.80 | 69 |
| 21 Mar 2024 | 6,662.50 | 6,687.62 | 6,656.02 | 6,656.02 | 6,656.02 | 43 |
| 20 Mar 2024 | 6,544.31 | 6,576.10 | 6,544.31 | 6,576.10 | 6,576.10 | 193 |
| 19 Mar 2024 | 6,592.85 | 6,592.85 | 6,561.55 | 6,577.20 | 6,577.20 | 93 |
| 15 Mar 2024 | 6,489.59 | 6,489.59 | 6,477.10 | 6,477.10 | 6,477.10 | 99 |
| 14 Mar 2024 | 6,526.04 | 6,526.04 | 6,501.00 | 6,501.00 | 6,501.00 | 48 |
| 13 Mar 2024 | 6,554.00 | 6,554.00 | 6,540.39 | 6,540.39 | 6,540.39 | 303 |
| 12 Mar 2024 | 6,576.50 | 6,576.50 | 6,576.50 | 6,576.50 | 6,576.50 | 52 |
| 11 Mar 2024 | 6,515.00 | 6,530.21 | 6,515.00 | 6,530.21 | 6,530.21 | 120 |
| 08 Mar 2024 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | 46 |
| 07 Mar 2024 | 6,576.00 | 6,576.00 | 6,576.00 | 6,576.00 | 6,576.00 | 8 |
| 06 Mar 2024 | 6,562.60 | 6,562.60 | 6,562.60 | 6,562.60 | 6,562.60 | 84 |
| 05 Mar 2024 | 6,574.31 | 6,574.31 | 6,553.50 | 6,553.50 | 6,553.50 | 88 |
| 04 Mar 2024 | 6,636.30 | 6,636.30 | 6,636.30 | 6,636.30 | 6,636.30 | 70 |
| 01 Mar 2024 | 6,655.32 | 6,671.19 | 6,655.32 | 6,671.19 | 6,671.19 | 214 |
| 29 Feb 2024 | 6,631.71 | 6,647.67 | 6,631.71 | 6,647.67 | 6,647.67 | 105 |
| 28 Feb 2024 | 6,659.00 | 6,659.00 | 6,659.00 | 6,659.00 | 6,659.00 | 36 |
| 27 Feb 2024 | 6,648.70 | 6,648.70 | 6,648.70 | 6,648.70 | 6,648.70 | 96 |
| 26 Feb 2024 | 6,701.18 | 6,701.18 | 6,680.00 | 6,680.00 | 6,680.00 | 83 |
| 23 Feb 2024 | 6,716.58 | 6,716.58 | 6,701.50 | 6,702.00 | 6,702.00 | 89 |
| 22 Feb 2024 | 6,658.00 | 6,674.90 | 6,658.00 | 6,674.90 | 6,674.90 | 157 |
| 21 Feb 2024 | 6,552.86 | 6,578.80 | 6,537.07 | 6,537.07 | 6,537.07 | 1,897 |
| 20 Feb 2024 | 6,588.59 | 6,588.59 | 6,572.80 | 6,572.80 | 6,572.80 | 1,092 |
| 19 Feb 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | - |
| 16 Feb 2024 | 6,603.50 | 6,603.50 | 6,585.00 | 6,585.00 | 6,585.00 | 465 |
| 15 Feb 2024 | 6,596.00 | 6,596.00 | 6,596.00 | 6,596.00 | 6,596.00 | 11 |
| 14 Feb 2024 | 6,555.82 | 6,555.82 | 6,555.82 | 6,555.82 | 6,555.82 | - |
| 13 Feb 2024 | 6,598.49 | 6,598.49 | 6,555.00 | 6,555.82 | 6,555.82 | 1,096 |
| 12 Feb 2024 | 6,634.00 | 6,645.00 | 6,629.48 | 6,630.00 | 6,630.00 | 492 |
| 09 Feb 2024 | 6,615.09 | 6,615.09 | 6,606.00 | 6,606.00 | 6,606.00 | 48 |
| 08 Feb 2024 | 6,596.95 | 6,639.00 | 6,596.95 | 6,639.00 | 6,639.00 | 158 |
| 07 Feb 2024 | 6,609.80 | 6,609.80 | 6,609.80 | 6,609.80 | 6,609.80 | 41 |
| 06 Feb 2024 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | 131 |
| 02 Feb 2024 | 6,583.60 | 6,583.60 | 6,583.60 | 6,583.60 | 6,583.60 | - |
| 01 Feb 2024 | 6,560.11 | 6,583.60 | 6,560.11 | 6,583.60 | 6,583.60 | 121 |
| 31 Jan 2024 | 6,632.76 | 6,632.76 | 6,605.40 | 6,605.40 | 6,605.40 | 358 |
| 30 Jan 2024 | 6,600.00 | 6,600.00 | 6,577.76 | 6,595.00 | 6,595.00 | 285 |
| 29 Jan 2024 | 6,569.00 | 6,593.50 | 6,569.00 | 6,593.50 | 6,593.50 | 307 |
| 26 Jan 2024 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | 66 |
| 25 Jan 2024 | 6,517.71 | 6,517.71 | 6,517.71 | 6,517.71 | 6,517.71 | 60 |
| 24 Jan 2024 | 6,515.00 | 6,516.36 | 6,515.00 | 6,516.36 | 6,516.36 | 38 |
| 23 Jan 2024 | 6,565.72 | 6,565.72 | 6,565.72 | 6,565.72 | 6,565.72 | 107 |
| 22 Jan 2024 | 6,500.00 | 6,519.60 | 6,500.00 | 6,518.39 | 6,518.39 | 150 |
| 19 Jan 2024 | 6,480.61 | 6,480.61 | 6,480.61 | 6,480.61 | 6,480.61 | 5 |
| 18 Jan 2024 | 6,395.11 | 6,404.50 | 6,395.11 | 6,398.51 | 6,398.51 | 5,359 |
| 17 Jan 2024 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | - |
| 16 Jan 2024 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 10 |
| 15 Jan 2024 | 6,326.60 | 6,326.60 | 6,326.60 | 6,326.60 | 6,326.60 | - |
| 12 Jan 2024 | 6,338.00 | 6,338.00 | 6,307.73 | 6,326.60 | 6,326.60 | 107 |
| 11 Jan 2024 | 6,386.90 | 6,386.90 | 6,386.90 | 6,386.90 | 6,386.90 | 94 |
| 10 Jan 2024 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | - |
| 09 Jan 2024 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 39 |
| 08 Jan 2024 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 79 |
| 05 Jan 2024 | 6,329.80 | 6,329.80 | 6,314.77 | 6,327.75 | 6,327.75 | 240 |
| 04 Jan 2024 | 6,398.75 | 6,398.75 | 6,398.75 | 6,398.75 | 6,398.75 | 7 |
| 03 Jan 2024 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 48 |
| 02 Jan 2024 | 6,435.70 | 6,435.70 | 6,417.00 | 6,417.00 | 6,417.00 | 180 |
| 29 Dec 2023 | 6,368.00 | 6,380.30 | 6,368.00 | 6,380.30 | 6,380.30 | 408 |
| 28 Dec 2023 | 6,386.30 | 6,391.23 | 6,386.30 | 6,391.23 | 6,391.23 | 633 |
| 27 Dec 2023 | 6,374.30 | 6,374.30 | 6,374.30 | 6,374.30 | 6,374.30 | 158 |
| 26 Dec 2023 | 6,371.10 | 6,371.10 | 6,371.10 | 6,371.10 | 6,371.10 | 14 |
| 22 Dec 2023 | 6,347.20 | 6,347.20 | 6,347.20 | 6,347.20 | 6,347.20 | 76 |
| 21 Dec 2023 | 6,357.00 | 6,357.00 | 6,340.00 | 6,340.00 | 6,340.00 | 407 |
| 20 Dec 2023 | 6,420.20 | 6,420.20 | 6,367.33 | 6,367.33 | 6,367.33 | 128 |
| 19 Dec 2023 | 6,396.61 | 6,409.10 | 6,390.00 | 6,390.00 | 6,390.00 | 722 |
| 18 Dec 2023 | 6,409.90 | 6,409.90 | 6,409.90 | 6,409.90 | 6,409.90 | 88 |
| 15 Dec 2023 | 6,424.65 | 6,424.65 | 6,399.00 | 6,404.00 | 6,404.00 | 657 |
| 14 Dec 2023 | 6,445.30 | 6,445.30 | 6,445.30 | 6,445.30 | 6,445.30 | 77 |
| 13 Dec 2023 | 6,351.00 | 6,378.00 | 6,351.00 | 6,378.00 | 6,378.00 | 123 |
| 11 Dec 2023 | 6,335.69 | 6,355.00 | 6,335.69 | 6,341.55 | 6,341.55 | 177 |
| 08 Dec 2023 | 6,265.22 | 6,303.20 | 6,265.22 | 6,303.20 | 6,303.20 | 200 |
| 07 Dec 2023 | 6,321.56 | 6,321.56 | 6,321.56 | 6,321.56 | 6,321.56 | 88 |
| 06 Dec 2023 | 6,264.40 | 6,264.40 | 6,242.50 | 6,242.50 | 6,242.50 | 218 |
| 05 Dec 2023 | 6,292.79 | 6,293.50 | 6,292.79 | 6,293.50 | 6,293.50 | 131 |
| 04 Dec 2023 | 6,306.59 | 6,336.55 | 6,306.59 | 6,336.55 | 6,336.55 | 27 |
| 01 Dec 2023 | 6,209.00 | 6,242.90 | 6,209.00 | 6,229.60 | 6,229.60 | 179 |
| 30 Nov 2023 | 6,200.00 | 6,235.99 | 6,200.00 | 6,232.00 | 6,232.00 | 1,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.