DJIA SPDR ETF (NY: DIA )

356.74 USD +0.78 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.