DJIA SPDR ETF (NY: DIA )

340.06 +1.58 (+0.47%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 121.84 122.42 121.15 121.21 8,235,726 -0.20(-0.16%)
Jun 26, 2013 121.01 121.64 120.74 121.41 7,753,255 +1.22(+1.01%)
Jun 25, 2013 120.28 120.60 119.64 120.19 9,283,816 +0.83(+0.70%)
Jun 24, 2013 119.40 120.30 119.07 119.36 17,315,946 -1.18(-0.98%)
Jun 21, 2013 120.79 120.99 119.56 120.54 13,442,385 +0.12(+0.10%)
Jun 20, 2013 122.26 122.30 120.18 120.42 17,540,974 -2.86(-2.32%)
Jun 19, 2013 124.79 125.02 123.25 123.28 11,205,941 -1.64(-1.31%)
Jun 18, 2013 123.99 125.14 123.96 124.92 5,891,927 +1.08(+0.87%)
Jun 17, 2013 123.72 124.50 123.25 123.85 8,202,322 +0.91(+0.74%)
Jun 14, 2013 123.70 124.03 122.71 122.93 5,686,780 -0.90(-0.73%)
Jun 13, 2013 122.18 124.02 121.97 123.83 7,608,086 +1.55(+1.27%)
Jun 12, 2013 124.17 124.31 122.15 122.28 8,456,175 -1.09(-0.89%)
Jun 11, 2013 123.28 124.37 122.97 123.37 8,594,047 -0.82(-0.66%)
Jun 10, 2013 124.67 124.75 124.01 124.20 6,026,820 -0.09(-0.07%)
Jun 07, 2013 123.34 124.39 122.97 124.29 9,912,741 +1.69(+1.38%)
Jun 06, 2013 121.89 122.61 121.02 122.60 18,573,378 +0.77(+0.63%)
Jun 05, 2013 123.39 123.56 121.82 121.83 11,552,390 -1.90(-1.54%)
Jun 04, 2013 124.24 124.77 123.06 123.73 9,751,068 -0.55(-0.44%)
Jun 03, 2013 123.65 124.32 123.29 124.28 13,311,809 +0.99(+0.80%)
May 31, 2013 124.53 125.44 123.13 123.29 9,105,801 -1.63(-1.31%)
May 30, 2013 124.73 125.50 124.52 124.92 10,088,342 +0.21(+0.17%)
May 29, 2013 124.86 125.05 124.04 124.71 9,689,253 -0.85(-0.68%)
May 28, 2013 125.83 126.46 125.23 125.56 11,494,486 +0.91(+0.73%)
May 24, 2013 124.16 124.70 123.81 124.66 5,558,555 +0.00(+0.00%)
May 23, 2013 123.76 125.04 123.66 124.66 12,836,312 -0.06(-0.05%)
May 22, 2013 125.42 126.59 124.31 124.71 15,673,871 -0.55(-0.44%)
May 21, 2013 125.07 125.67 124.75 125.26 7,028,282 +0.38(+0.31%)
May 20, 2013 124.88 125.30 124.70 124.88 5,471,663 -0.08(-0.07%)
May 17, 2013 124.37 125.04 124.20 124.96 6,744,394 +0.56(+0.45%)
May 16, 2013 124.55 124.93 124.22 124.39 10,042,863 -0.27(-0.22%)
May 15, 2013 123.93 124.93 123.91 124.66 7,072,212 +1.57(+1.27%)
May 13, 2013 123.01 123.22 122.79 123.10 4,707,840 -0.15(-0.12%)
May 10, 2013 123.14 123.29 122.63 123.24 5,071,485 +0.16(+0.13%)
May 09, 2013 123.13 123.51 122.71 123.08 4,837,579 -0.08(-0.07%)
May 08, 2013 122.50 123.18 122.48 123.16 5,008,831 +0.56(+0.45%)
May 07, 2013 122.21 122.62 121.94 122.61 6,571,269 +0.68(+0.56%)
May 06, 2013 121.87 122.07 121.69 121.93 3,812,143 +0.06(+0.05%)
May 03, 2013 121.79 122.20 120.73 121.87 7,271,724 +1.14(+0.95%)
May 02, 2013 120.05 120.80 119.87 120.73 5,319,675 +1.00(+0.83%)
May 01, 2013 120.40 120.61 119.60 119.73 6,584,416 -1.04(-0.86%)
Apr 30, 2013 120.66 120.85 119.99 120.78 9,885,843 +0.13(+0.11%)
Apr 29, 2013 120.11 120.89 119.87 120.65 7,516,350 +0.80(+0.67%)
Apr 26, 2013 119.58 120.07 119.56 119.85 3,973,915 +0.10(+0.08%)
Apr 25, 2013 119.65 120.29 119.42 119.75 5,098,756 +0.25(+0.21%)
Apr 24, 2013 119.96 120.12 119.45 119.50 6,083,326 -0.29(-0.24%)
Apr 23, 2013 119.24 119.86 118.44 119.78 12,788,876 +1.21(+1.02%)
Apr 22, 2013 118.62 118.78 117.69 118.58 14,353,130 +0.15(+0.12%)
Apr 19, 2013 118.08 118.49 117.79 118.43 7,388,859 -0.03(-0.03%)
Apr 18, 2013 119.21 119.23 118.13 118.46 10,142,722 -0.63(-0.53%)
Apr 17, 2013 119.58 119.62 118.62 119.09 13,183,198 -1.15(-0.96%)
Apr 16, 2013 119.93 120.27 119.43 120.24 8,546,373 +1.27(+1.06%)
Apr 15, 2013 120.68 120.71 118.90 118.98 17,374,782 -2.13(-1.76%)
Apr 12, 2013 120.75 121.14 120.50 121.11 10,676,090 +0.02(+0.01%)
Apr 11, 2013 120.62 121.30 120.46 121.09 8,548,790 +0.51(+0.42%)
Apr 10, 2013 119.93 120.81 119.91 120.58 9,738,685 +1.04(+0.87%)
Apr 09, 2013 119.20 119.91 118.93 119.55 6,730,984 +0.46(+0.38%)
Apr 08, 2013 118.29 119.09 118.12 119.09 4,736,570 +0.52(+0.44%)
Apr 05, 2013 117.65 118.73 117.54 118.57 8,955,536 -0.38(-0.32%)
Apr 04, 2013 118.61 119.11 118.39 118.94 9,215,955 +0.51(+0.43%)
Apr 03, 2013 119.33 119.52 118.27 118.43 9,389,021 -0.92(-0.77%)
Apr 02, 2013 119.03 119.54 118.95 119.35 6,951,541 +0.75(+0.63%)
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.