DJIA SPDR ETF (NY: DIA )

346.24 USD -0.37 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 197.51 197.51 197.51 0 -0.48(-0.24%)
Dec 29, 2016 197.99 198.52 197.63 197.99 3,018,628 -0.09(-0.05%)
Dec 28, 2016 199.52 199.56 198.00 198.08 3,817,596 -1.13(-0.57%)
Dec 27, 2016 199.16 199.54 199.13 199.21 2,340,648 +0.16(+0.08%)
Dec 23, 2016 199.05 199.05 199.05 0 +0.08(+0.04%)
Dec 22, 2016 199.10 199.17 198.58 198.97 2,250,440 -0.19(-0.10%)
Dec 21, 2016 199.43 199.61 199.14 199.16 2,522,020 -0.26(-0.13%)
Dec 20, 2016 199.16 199.61 199.06 199.42 3,061,040 +0.82(+0.41%)
Dec 19, 2016 198.30 198.90 198.21 198.60 2,729,350 +0.41(+0.21%)
Dec 16, 2016 198.70 198.97 197.94 198.19 4,467,711 -0.47(-0.24%)
Dec 15, 2016 198.54 199.68 198.34 198.66 6,029,692 +0.52(+0.26%)
Dec 14, 2016 198.97 199.83 197.61 198.14 7,454,729 -1.09(-0.55%)
Dec 13, 2016 198.96 199.72 198.64 199.23 5,355,373 +1.15(+0.58%)
Dec 12, 2016 197.84 198.39 197.68 198.08 3,790,516 +0.39(+0.20%)
Dec 09, 2016 196.44 197.72 196.37 197.69 4,392,255 +1.41(+0.72%)
Dec 08, 2016 195.83 196.80 195.41 196.28 7,030,354 +0.80(+0.41%)
Dec 07, 2016 192.47 195.69 192.42 195.48 7,227,099 +2.99(+1.55%)
Dec 06, 2016 192.16 192.57 191.87 192.49 2,668,130 +0.27(+0.14%)
Dec 05, 2016 192.48 192.78 191.89 192.22 2,924,324 +0.48(+0.25%)
Dec 02, 2016 191.91 191.98 191.43 191.74 2,773,577 -0.16(-0.08%)
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.