DJIA SPDR ETF (NY: DIA )

354.98 USD -2.52 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 247.38 247.38 247.38 0 -0.75(-0.30%)
Dec 28, 2017 247.94 248.19 247.77 248.13 2,743,029 +0.65(+0.26%)
Dec 27, 2017 247.15 247.69 247.10 247.48 2,930,353 +0.23(+0.09%)
Dec 26, 2017 246.94 247.59 246.88 247.25 2,156,576 -0.15(-0.06%)
Dec 22, 2017 247.58 247.61 246.97 247.40 1,846,965 -0.26(-0.10%)
Dec 21, 2017 247.73 248.28 247.42 247.66 2,445,754 +0.59(+0.24%)
Dec 20, 2017 248.33 248.40 246.76 247.07 2,399,597 -0.33(-0.13%)
Dec 19, 2017 248.31 248.34 246.94 247.40 2,772,114 -0.39(-0.16%)
Dec 18, 2017 248.01 248.54 247.53 247.79 3,281,023 +1.54(+0.63%)
Dec 15, 2017 246.21 246.70 245.82 246.25 5,862,827 +0.68(+0.28%)
Dec 14, 2017 246.89 247.07 245.47 245.57 4,711,870 -0.73(-0.30%)
Dec 13, 2017 245.69 246.99 245.65 246.30 3,748,197 +0.86(+0.35%)
Dec 12, 2017 244.93 245.87 244.86 245.44 3,276,792 +1.27(+0.52%)
Dec 11, 2017 243.77 244.24 243.50 244.17 1,856,422 +0.55(+0.23%)
Dec 08, 2017 243.19 243.63 242.58 243.62 2,704,331 +1.26(+0.52%)
Dec 07, 2017 241.21 242.87 241.10 242.36 2,712,732 +0.74(+0.31%)
Dec 06, 2017 242.51 241.58 241.62 3,975,332 -0.39(-0.16%)
Dec 05, 2017 243.78 243.79 241.77 242.01 4,919,365 -1.10(-0.45%)
Dec 04, 2017 245.01 245.21 243.07 243.11 6,545,233 +0.66(+0.27%)
Dec 01, 2017 243.14 243.43 240.38 242.45 9,772,738 -0.39(-0.16%)
Nov 30, 2017 240.68 243.49 240.41 242.84 6,575,084 +3.42(+1.43%)
Nov 29, 2017 239.15 239.65 238.77 239.42 3,373,444 +1.08(+0.45%)
Nov 28, 2017 236.32 238.44 236.23 238.34 4,833,306 +2.61(+1.11%)
Nov 27, 2017 235.50 236.28 235.39 235.73 2,327,025 +0.26(+0.11%)
Nov 24, 2017 235.56 235.87 235.41 235.47 1,435,533 +0.30(+0.13%)
Nov 22, 2017 236.06 236.06 234.95 235.17 2,860,767 -0.56(-0.24%)
Nov 21, 2017 235.17 235.99 235.10 235.73 2,749,645 +1.58(+0.67%)
Nov 20, 2017 233.66 234.37 233.42 234.15 2,056,555 +0.76(+0.33%)
Nov 17, 2017 233.77 233.97 233.36 233.39 3,483,299 -1.52(-0.65%)
Nov 16, 2017 234.22 235.28 234.19 234.91 2,920,301 +1.95(+0.84%)
Nov 15, 2017 233.16 233.67 232.65 232.96 2,820,798 -1.32(-0.56%)
Nov 14, 2017 233.97 234.35 232.91 234.28 2,547,685 -0.38(-0.16%)
Nov 13, 2017 233.66 234.78 233.63 234.66 2,440,731 +0.23(+0.10%)
Nov 10, 2017 234.45 234.67 234.10 234.43 2,507,020 -0.29(-0.12%)
Nov 09, 2017 234.49 235.28 233.16 234.72 4,224,058 -0.74(-0.31%)
Nov 08, 2017 235.37 235.61 234.97 235.46 1,527,871 +0.04(+0.02%)
Nov 07, 2017 235.70 235.88 234.69 235.42 2,385,599 +0.01(+0.00%)
Nov 06, 2017 235.23 235.59 235.09 235.41 2,548,520 +0.23(+0.10%)
Nov 03, 2017 235.36 235.39 234.64 235.18 2,574,404 +0.22(+0.09%)
Nov 02, 2017 234.21 235.17 233.32 234.96 2,458,952 +0.77(+0.33%)
Nov 01, 2017 234.60 235.02 233.73 234.19 2,674,736 +0.56(+0.24%)
Oct 31, 2017 233.64 233.91 233.20 233.63 1,771,630 +0.30(+0.13%)
Oct 30, 2017 233.52 234.14 233.15 233.33 2,672,274 -0.84(-0.36%)
Oct 27, 2017 233.95 234.33 233.36 234.17 2,944,240 +0.32(+0.14%)
Oct 26, 2017 233.91 234.42 233.75 233.85 2,577,450 +0.69(+0.30%)
Oct 25, 2017 234.45 234.45 232.35 233.16 3,810,477 -1.13(-0.48%)
Oct 24, 2017 234.11 234.70 233.96 234.29 3,300,172 +1.64(+0.70%)
Oct 23, 2017 233.58 233.58 232.61 232.65 2,319,492 -0.48(-0.21%)
Oct 20, 2017 232.47 233.13 231.89 233.13 3,275,654 +1.48(+0.64%)
Oct 19, 2017 230.84 231.66 230.52 231.65 2,279,345 +0.19(+0.08%)
Oct 18, 2017 231.00 231.68 230.91 231.46 2,718,149 +1.61(+0.70%)
Oct 17, 2017 229.71 229.96 229.52 229.85 1,835,828 +0.40(+0.17%)
Oct 16, 2017 229.07 229.53 228.81 229.45 2,373,077 +0.72(+0.31%)
Oct 13, 2017 228.71 228.97 228.51 228.73 1,744,317 +0.40(+0.18%)
Oct 12, 2017 228.49 228.81 228.15 228.33 1,301,210 -0.28(-0.12%)
Oct 11, 2017 228.32 228.64 228.17 228.61 1,419,519 +0.35(+0.15%)
Oct 10, 2017 228.21 228.43 227.64 228.26 1,417,360 +0.73(+0.32%)
Oct 09, 2017 227.89 227.96 227.34 227.53 1,005,798 -0.02(-0.01%)
Oct 06, 2017 227.34 227.63 227.23 227.55 2,090,275 -0.09(-0.04%)
Oct 05, 2017 226.61 227.66 226.45 227.64 2,256,697 +1.23(+0.54%)
Oct 04, 2017 226.39 226.68 226.18 226.41 1,747,092 +0.17(+0.08%)
Oct 03, 2017 225.74 226.28 225.61 226.24 2,506,044 +1.00(+0.44%)
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.