DJIA SPDR ETF (NY: DIA )

346.21 USD +1.31 (+0.38%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 167.91 168.35 167.65 167.89 6,486,599 -0.28(-0.17%)
Jun 27, 2014 167.76 168.25 167.34 168.17 3,092,161 +0.09(+0.05%)
Jun 26, 2014 168.38 168.39 167.06 168.08 4,052,352 -0.20(-0.12%)
Jun 25, 2014 167.52 168.48 167.51 168.28 3,657,537 +0.41(+0.24%)
Jun 24, 2014 168.83 169.33 167.67 167.87 4,860,423 -1.04(-0.62%)
Jun 23, 2014 169.06 169.12 168.58 168.91 2,729,216 -0.17(-0.10%)
Jun 20, 2014 169.25 169.42 168.96 169.08 5,370,721 -0.01(-0.01%)
Jun 19, 2014 169.02 169.19 168.54 169.09 3,026,860 +0.16(+0.09%)
Jun 18, 2014 168.05 169.06 167.35 168.93 4,726,312 +0.93(+0.55%)
Jun 17, 2014 167.43 168.20 167.24 168.00 2,883,842 +0.31(+0.18%)
Jun 16, 2014 167.39 167.97 167.15 167.69 3,067,726 +0.07(+0.04%)
Jun 13, 2014 167.54 167.83 167.13 167.62 2,709,149 +0.33(+0.20%)
Jun 12, 2014 168.29 168.34 166.98 167.29 5,406,676 -1.06(-0.63%)
Jun 11, 2014 168.75 168.81 168.09 168.35 3,062,722 -1.00(-0.59%)
Jun 10, 2014 169.15 169.37 168.84 169.35 2,805,844 +0.27(+0.16%)
Jun 06, 2014 168.58 169.12 168.46 169.08 4,121,571 +0.94(+0.56%)
Jun 05, 2014 167.51 168.31 166.92 168.14 5,416,181 +1.01(+0.60%)
Jun 04, 2014 166.89 167.27 166.58 167.13 2,264,570 +0.11(+0.07%)
Jun 03, 2014 166.94 167.20 166.75 167.02 4,123,130 -0.18(-0.11%)
Jun 02, 2014 167.25 167.40 166.63 167.20 4,453,248 +0.27(+0.16%)
May 30, 2014 166.60 167.02 166.30 166.93 2,769,441 +0.15(+0.09%)
May 29, 2014 166.47 166.79 166.03 166.78 2,762,926 +0.69(+0.42%)
May 28, 2014 166.54 166.54 165.95 166.09 3,666,410 -0.38(-0.23%)
May 27, 2014 166.45 166.60 166.13 166.47 2,561,307 +0.64(+0.39%)
May 23, 2014 165.29 165.83 165.83 165.83 2,857,000 +0.52(+0.31%)
May 22, 2014 165.09 165.39 164.60 165.31 2,684,873 +0.33(+0.20%)
May 21, 2014 163.95 165.15 163.89 164.98 4,833,862 +1.66(+1.02%)
May 20, 2014 164.70 164.72 163.04 163.32 4,856,396 -1.39(-0.84%)
May 19, 2014 164.14 164.91 164.03 164.71 2,879,576 +0.10(+0.06%)
May 16, 2014 164.16 164.64 163.77 164.61 5,115,443 +0.06(+0.04%)
May 15, 2014 165.78 165.87 164.02 164.55 7,536,621 -1.56(-0.94%)
May 14, 2014 167.09 167.14 165.92 166.11 3,098,902 -0.94(-0.56%)
May 13, 2014 167.10 167.29 166.95 167.05 4,131,061 +0.25(+0.15%)
May 12, 2014 166.28 166.93 166.28 166.80 3,942,011 +1.08(+0.65%)
May 09, 2014 165.29 165.78 164.87 165.72 4,228,634 +0.37(+0.22%)
May 08, 2014 165.02 166.07 164.86 165.35 5,995,429 +0.32(+0.19%)
May 07, 2014 164.51 165.08 163.39 165.03 5,575,740 +1.30(+0.79%)
May 06, 2014 164.66 164.68 163.68 163.73 5,273,685 -1.20(-0.73%)
May 05, 2014 163.97 165.17 163.45 164.93 4,058,558 +0.18(+0.11%)
May 02, 2014 165.16 165.85 164.53 164.75 7,037,255 -0.48(-0.29%)
May 01, 2014 165.30 165.71 164.90 165.23 3,888,358 -0.22(-0.13%)
Apr 30, 2014 164.92 165.60 164.83 165.45 4,896,065 +0.45(+0.27%)
Apr 29, 2014 164.62 165.27 164.49 165.00 4,565,954 +0.83(+0.51%)
Apr 28, 2014 164.13 164.69 162.78 164.17 7,234,097 +0.82(+0.50%)
Apr 25, 2014 164.08 164.19 163.00 163.35 5,104,287 -1.34(-0.81%)
Apr 24, 2014 165.01 165.11 164.19 164.69 4,026,190 +0.05(+0.03%)
Apr 23, 2014 164.94 164.99 164.45 164.64 3,537,084 -0.16(-0.10%)
Apr 22, 2014 164.30 165.30 164.23 164.80 4,042,061 +0.77(+0.47%)
Apr 21, 2014 163.84 164.25 163.70 164.03 3,063,087 +0.28(+0.17%)
Apr 17, 2014 163.61 163.75 163.75 163.75 5,790,700 -0.27(-0.16%)
Apr 16, 2014 163.43 164.03 162.93 164.02 5,850,514 +1.66(+1.02%)
Apr 15, 2014 161.67 162.47 160.38 162.36 8,424,081 +0.91(+0.56%)
Apr 14, 2014 161.08 161.62 160.27 161.45 6,270,537 +1.43(+0.89%)
Apr 11, 2014 160.67 161.15 159.88 160.02 11,068,130 -1.45(-0.90%)
Apr 10, 2014 164.12 164.31 161.27 161.47 9,711,552 -2.63(-1.60%)
Apr 09, 2014 163.00 164.14 162.43 164.10 6,008,197 +1.77(+1.09%)
Apr 08, 2014 162.10 162.73 161.55 162.33 5,924,924 +0.17(+0.10%)
Apr 07, 2014 163.58 163.93 162.12 162.16 8,616,698 -1.72(-1.05%)
Apr 04, 2014 166.01 166.06 163.58 163.88 10,560,661 -1.46(-0.88%)
Apr 03, 2014 165.72 165.75 164.96 165.34 4,362,727 -0.03(-0.02%)
Apr 02, 2014 165.19 165.57 164.75 165.37 5,589,949 +0.42(+0.25%)
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.