DJIA SPDR ETF (NY: DIA )

338.48 -0.50 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 101.20 101.78 100.37 100.94 9,453,876 -0.24(-0.23%)
May 30, 2012 101.61 101.68 100.97 101.17 8,424,629 -1.31(-1.28%)
May 29, 2012 102.18 102.75 101.91 102.48 8,367,819 +1.09(+1.08%)
May 25, 2012 101.94 102.08 101.16 101.39 8,242,026 -0.70(-0.69%)
May 24, 2012 101.93 102.13 101.15 102.09 8,631,431 +0.33(+0.33%)
May 23, 2012 101.14 101.83 100.21 101.76 10,530,505 -0.10(-0.10%)
May 22, 2012 101.91 102.39 101.33 101.86 10,851,332 +0.02(+0.02%)
May 21, 2012 100.93 101.84 100.72 101.84 6,598,965 +1.22(+1.22%)
May 18, 2012 101.61 101.71 100.44 100.62 13,319,537 -1.03(-1.01%)
May 17, 2012 102.98 103.02 101.63 101.64 11,011,467 -1.31(-1.28%)
May 16, 2012 103.45 103.93 102.92 102.96 7,405,800 -0.11(-0.10%)
May 15, 2012 103.48 104.11 102.87 103.06 8,226,999 -0.52(-0.50%)
May 14, 2012 103.78 104.19 103.30 103.59 7,416,600 -1.00(-0.96%)
May 11, 2012 104.28 105.39 104.22 104.59 4,502,321 -0.21(-0.20%)
May 10, 2012 105.11 105.49 104.61 104.80 6,526,137 +0.08(+0.08%)
May 09, 2012 104.44 105.36 103.94 104.72 14,613,436 -0.60(-0.57%)
May 08, 2012 105.40 105.53 104.37 105.33 9,976,046 -0.62(-0.59%)
May 07, 2012 105.67 106.28 105.63 105.94 4,951,695 -0.20(-0.19%)
May 04, 2012 107.00 107.15 106.05 106.15 7,279,214 -1.40(-1.30%)
May 03, 2012 108.04 108.18 107.30 107.55 6,180,515 -0.48(-0.45%)
May 02, 2012 107.74 108.12 107.42 108.03 4,590,850 -0.11(-0.10%)
May 01, 2012 107.58 108.64 107.22 108.14 6,690,442 +0.60(+0.55%)
Apr 30, 2012 107.55 107.72 107.29 107.54 4,498,318 -0.16(-0.15%)
Apr 27, 2012 107.78 108.04 107.43 107.71 4,320,492 +0.12(+0.11%)
Apr 26, 2012 106.53 107.73 106.47 107.58 5,579,160 +0.99(+0.93%)
Apr 25, 2012 106.48 106.75 106.17 106.60 8,998,055 +0.75(+0.71%)
Apr 24, 2012 105.48 106.26 105.47 105.85 5,415,234 +0.57(+0.54%)
Apr 23, 2012 105.05 105.33 104.57 105.28 6,348,208 -0.78(-0.74%)
Apr 20, 2012 106.04 106.51 105.99 106.06 6,977,531 +0.36(+0.34%)
Apr 19, 2012 106.26 106.62 105.11 105.70 10,977,234 -0.50(-0.47%)
Apr 18, 2012 106.30 106.73 106.14 106.20 6,197,599 -0.65(-0.60%)
Apr 17, 2012 105.94 107.00 105.92 106.84 7,710,108 +1.53(+1.45%)
Apr 16, 2012 105.45 105.83 104.99 105.32 9,195,298 +0.55(+0.52%)
Apr 13, 2012 105.52 105.55 104.67 104.77 10,818,140 -1.08(-1.02%)
Apr 12, 2012 104.54 105.90 104.48 105.85 8,780,387 +1.53(+1.46%)
Apr 11, 2012 104.58 104.68 104.23 104.32 6,867,002 +0.68(+0.66%)
Apr 10, 2012 105.15 105.32 103.56 103.64 15,825,180 -1.72(-1.63%)
Apr 09, 2012 105.23 105.74 105.13 105.36 6,569,096 -1.04(-0.97%)
Apr 05, 2012 106.16 106.66 106.02 106.39 5,122,071 -0.10(-0.09%)
Apr 04, 2012 106.61 106.70 106.03 106.49 12,724,108 -0.94(-0.88%)
Apr 03, 2012 107.83 108.03 106.93 107.44 7,474,093 -0.51(-0.48%)
Apr 02, 2012 107.35 108.26 107.08 107.95 10,642,226 +0.41(+0.38%)
Mar 30, 2012 107.47 107.68 107.04 107.54 5,170,114 +0.55(+0.51%)
Mar 29, 2012 106.30 107.09 106.11 107.00 5,498,868 +0.12(+0.12%)
Mar 28, 2012 107.49 107.59 106.41 106.88 6,487,536 -0.56(-0.52%)
Mar 27, 2012 107.89 107.99 107.42 107.44 7,080,234 -0.34(-0.32%)
Mar 26, 2012 107.21 107.82 107.17 107.78 6,117,178 +1.22(+1.14%)
Mar 23, 2012 106.25 106.66 105.84 106.56 5,361,390 +0.35(+0.33%)
Mar 22, 2012 106.27 106.52 105.96 106.21 8,563,918 -0.67(-0.63%)
Mar 21, 2012 107.32 107.39 106.74 106.88 6,166,693 -0.32(-0.30%)
Mar 20, 2012 107.19 107.46 106.83 107.20 6,622,439 -0.56(-0.52%)
Mar 19, 2012 107.63 108.03 107.53 107.77 5,421,489 +0.02(+0.02%)
Mar 16, 2012 108.14 108.20 107.72 107.75 6,187,656 -0.29(-0.27%)
Mar 15, 2012 107.72 108.11 107.44 108.04 7,006,262 +0.43(+0.40%)
Mar 14, 2012 107.54 107.85 107.40 107.61 6,280,289 +0.16(+0.15%)
Mar 13, 2012 106.12 107.52 105.95 107.45 10,661,514 +1.81(+1.71%)
Mar 12, 2012 105.40 105.81 105.34 105.64 6,369,047 +0.25(+0.24%)
Mar 09, 2012 105.44 105.74 105.21 105.38 7,661,255 +0.19(+0.18%)
Mar 08, 2012 105.11 105.48 104.90 105.19 5,413,162 +0.56(+0.54%)
Mar 07, 2012 104.15 104.81 104.00 104.63 7,029,885 +0.64(+0.61%)
Mar 06, 2012 104.39 105.64 103.78 104.00 17,658,890 -1.61(-1.52%)
Mar 05, 2012 105.60 105.74 104.97 105.60 6,478,603 -0.11(-0.10%)
Mar 02, 2012 105.70 105.90 105.33 105.71 4,681,706 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.