DJIA SPDR ETF (NY: DIA )

332.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 184.25 184.36 183.27 183.94 1,876,330 -0.57(-0.31%)
Aug 30, 2016 184.93 185.15 184.02 184.51 1,866,447 -0.32(-0.17%)
Aug 29, 2016 183.83 185.04 183.83 184.83 2,229,783 +1.01(+0.55%)
Aug 26, 2016 184.62 185.54 183.14 183.82 3,403,504 -0.55(-0.30%)
Aug 25, 2016 184.28 184.79 184.10 184.37 2,034,992 -0.29(-0.16%)
Aug 24, 2016 185.06 185.20 184.29 184.66 1,882,882 -0.64(-0.35%)
Aug 23, 2016 185.70 186.13 185.25 185.30 1,648,121 +0.18(+0.10%)
Aug 22, 2016 184.95 185.51 184.46 185.12 3,152,753 -0.20(-0.11%)
Aug 19, 2016 185.30 185.65 184.72 185.32 2,368,457 -1.02(-0.55%)
Aug 18, 2016 185.97 186.41 185.72 186.34 2,571,555 +0.24(+0.13%)
Aug 17, 2016 185.77 186.23 185.09 186.10 2,952,145 +0.34(+0.18%)
Aug 16, 2016 186.17 186.37 185.72 185.76 1,613,629 -0.76(-0.41%)
Aug 15, 2016 186.40 186.87 186.33 186.52 1,561,712 +0.62(+0.33%)
Aug 12, 2016 186.14 186.25 185.52 185.90 2,514,802 -0.40(-0.21%)
Aug 11, 2016 185.70 186.58 185.60 186.30 2,188,640 +1.18(+0.64%)
Aug 10, 2016 185.40 185.78 184.84 185.12 1,618,377 -0.23(-0.12%)
Aug 09, 2016 185.38 185.86 185.06 185.35 1,903,842 +0.07(+0.04%)
Aug 08, 2016 185.50 185.70 185.02 185.28 2,076,352 +0.02(+0.01%)
Aug 05, 2016 184.40 185.28 183.43 185.26 4,187,650 +1.81(+0.99%)
Aug 04, 2016 183.50 183.89 183.15 183.45 2,368,581 +0.09(+0.05%)
Aug 03, 2016 182.85 183.43 182.71 183.36 3,007,787 +0.39(+0.21%)
Aug 02, 2016 183.70 183.88 182.31 182.97 5,139,462 -0.90(-0.49%)
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.