DJIA SPDR ETF (NY: DIA )

353.46 USD +7.22 (+2.09%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 177.05 179.08 176.86 179.00 5,064,749 +2.36(+1.34%)
Jun 29, 2016 175.16 176.82 175.00 176.64 5,577,931 +2.82(+1.62%)
Jun 28, 2016 172.85 173.86 172.20 173.82 5,642,490 +2.62(+1.53%)
Jun 27, 2016 172.48 172.48 170.37 171.20 7,689,359 -2.56(-1.47%)
Jun 24, 2016 174.55 176.68 173.30 173.76 11,377,874 -6.05(-3.36%)
Jun 23, 2016 179.02 179.83 178.67 179.81 2,932,483 +2.24(+1.26%)
Jun 22, 2016 178.23 178.95 177.43 177.57 2,964,259 -0.49(-0.28%)
Jun 21, 2016 178.12 178.53 177.73 178.06 1,854,652 +0.26(+0.15%)
Jun 20, 2016 178.40 179.23 177.76 177.80 2,958,311 +1.28(+0.73%)
Jun 17, 2016 177.15 177.15 175.77 176.52 2,747,996 -0.94(-0.53%)
Jun 16, 2016 175.73 177.66 174.80 177.46 5,573,127 +0.89(+0.50%)
Jun 15, 2016 177.25 177.84 176.38 176.57 2,470,070 -0.24(-0.14%)
Jun 14, 2016 177.00 177.42 176.00 176.81 3,643,290 -0.55(-0.31%)
Jun 13, 2016 178.00 179.00 177.36 177.36 5,111,304 -1.35(-0.76%)
Jun 10, 2016 178.70 179.24 178.12 178.71 4,126,582 -1.17(-0.65%)
Jun 09, 2016 179.37 180.04 179.14 179.88 2,141,714 -0.18(-0.10%)
Jun 08, 2016 179.67 180.18 179.54 180.06 1,713,361 +0.68(+0.38%)
Jun 07, 2016 179.46 179.99 179.34 179.38 1,572,261 +0.20(+0.11%)
Jun 06, 2016 178.49 179.46 178.41 179.18 2,720,256 +1.12(+0.63%)
Jun 03, 2016 177.87 178.29 176.85 178.06 4,367,218 -0.22(-0.12%)
Jun 02, 2016 177.30 178.31 176.98 178.28 1,965,059 +0.55(+0.31%)
Jun 01, 2016 176.98 177.98 176.55 177.73 2,481,200 +0.08(+0.05%)
May 31, 2016 178.98 178.98 177.13 177.65 2,394,734 -0.85(-0.48%)
May 27, 2016 178.22 178.50 178.50 178.50 1,628,300 +0.42(+0.24%)
May 26, 2016 178.49 178.69 177.82 178.08 2,263,122 -0.20(-0.11%)
May 25, 2016 177.50 178.74 177.45 178.28 2,724,901 +1.42(+0.80%)
May 24, 2016 175.76 177.23 175.65 176.86 2,796,884 +2.08(+1.19%)
May 23, 2016 174.84 175.33 174.60 174.78 1,728,155 +0.02(+0.01%)
May 20, 2016 174.72 175.54 174.51 174.76 2,749,664 +0.08(+0.05%)
May 19, 2016 174.95 175.20 173.67 174.68 5,090,908 -0.95(-0.54%)
May 18, 2016 175.08 176.73 174.53 175.63 4,099,210 +0.07(+0.04%)
May 17, 2016 176.91 177.24 174.92 175.56 3,349,473 -1.70(-0.96%)
May 16, 2016 175.69 177.70 175.58 177.26 2,393,343 +1.78(+1.01%)
May 13, 2016 176.90 177.52 175.26 175.48 3,336,778 -1.94(-1.09%)
May 12, 2016 177.81 178.12 176.40 177.42 2,534,728 +0.12(+0.07%)
May 11, 2016 178.70 178.94 177.26 177.30 2,697,047 -1.90(-1.06%)
May 10, 2016 177.72 179.27 177.64 179.20 2,866,709 +2.22(+1.25%)
May 09, 2016 177.25 177.76 176.62 176.98 1,920,994 -0.36(-0.20%)
May 06, 2016 175.69 177.40 175.68 177.34 2,940,804 +0.90(+0.51%)
May 05, 2016 176.83 177.22 176.00 176.44 1,778,789 +0.12(+0.07%)
May 04, 2016 176.38 177.21 175.90 176.32 3,445,910 -0.98(-0.55%)
May 03, 2016 177.48 177.83 176.48 177.30 4,642,547 -1.40(-0.78%)
May 02, 2016 178.08 178.91 177.51 178.70 2,462,895 +1.11(+0.63%)
Apr 29, 2016 177.40 177.93 176.29 177.59 5,496,005 -0.61(-0.34%)
Apr 28, 2016 179.06 180.15 177.74 178.20 3,550,444 -2.05(-1.14%)
Apr 27, 2016 179.12 180.65 178.99 180.25 3,565,182 +0.61(+0.34%)
Apr 26, 2016 179.84 180.26 179.11 179.64 2,239,438 +0.10(+0.06%)
Apr 25, 2016 179.23 179.59 178.33 179.54 2,484,894 -0.36(-0.20%)
Apr 22, 2016 179.61 180.08 178.87 179.90 2,410,490 +0.20(+0.11%)
Apr 21, 2016 180.64 180.88 179.42 179.70 2,760,234 -1.05(-0.58%)
Apr 20, 2016 180.00 181.42 180.00 180.75 2,628,777 +0.43(+0.24%)
Apr 19, 2016 180.14 180.77 179.59 180.32 2,992,149 +0.54(+0.30%)
Apr 18, 2016 178.13 179.83 178.10 179.78 2,571,048 +1.10(+0.62%)
Apr 15, 2016 178.99 179.14 178.41 178.68 3,799,923 -0.43(-0.24%)
Apr 14, 2016 179.03 179.50 178.75 179.11 3,689,498 +0.19(+0.11%)
Apr 13, 2016 178.00 179.02 177.96 178.92 5,399,579 +1.83(+1.03%)
Apr 12, 2016 175.73 177.28 175.36 177.09 3,588,138 +1.65(+0.94%)
Apr 11, 2016 176.12 177.17 175.41 175.44 3,237,669 -0.22(-0.13%)
Apr 08, 2016 176.25 176.81 175.11 175.66 2,565,444 +0.37(+0.21%)
Apr 07, 2016 175.78 176.23 174.68 175.29 5,251,754 -1.75(-0.99%)
Apr 06, 2016 175.86 177.09 175.24 177.04 4,085,910 +1.22(+0.69%)
Apr 05, 2016 176.08 176.96 175.57 175.82 5,439,558 -1.30(-0.73%)
Apr 04, 2016 177.63 177.88 176.88 177.12 2,318,783 -0.60(-0.34%)
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.