DJIA SPDR ETF (NY: DIA )

345.64 USD -1.80 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 263.00 263.16 260.29 261.44 5,366,089 +0.82(+0.31%)
Jan 30, 2018 261.48 262.30 260.09 260.62 9,403,525 -3.54(-1.34%)
Jan 29, 2018 265.56 265.90 264.12 264.16 4,601,220 -1.75(-0.66%)
Jan 26, 2018 264.32 265.93 264.05 265.91 3,861,681 +2.16(+0.82%)
Jan 25, 2018 263.58 264.39 262.42 263.75 5,917,135 +1.18(+0.45%)
Jan 24, 2018 263.00 263.76 260.87 262.57 7,104,283 +0.70(+0.27%)
Jan 23, 2018 261.83 262.29 261.27 261.87 3,481,011 -0.11(-0.04%)
Jan 22, 2018 259.70 262.01 259.63 261.98 3,343,789 +1.44(+0.55%)
Jan 19, 2018 260.05 260.55 259.27 260.54 4,057,553 +0.38(+0.15%)
Jan 18, 2018 261.24 261.30 259.38 260.16 4,851,613 -0.92(-0.35%)
Jan 17, 2018 259.26 261.19 258.54 261.08 6,129,347 +3.27(+1.27%)
Jan 16, 2018 260.27 260.58 256.91 257.81 8,097,924 -0.10(-0.04%)
Jan 12, 2018 257.91 257.91 257.91 0 +2.30(+0.90%)
Jan 11, 2018 254.00 255.67 253.85 255.61 2,758,080 +1.99(+0.78%)
Jan 10, 2018 253.93 252.45 253.62 2,347,559 -0.20(-0.08%)
Jan 09, 2018 253.20 254.29 252.72 253.82 5,017,058 +1.23(+0.49%)
Jan 08, 2018 252.75 252.97 252.25 252.59 3,847,213 -0.13(-0.05%)
Jan 05, 2018 251.38 252.85 250.97 252.72 3,349,162 +2.12(+0.85%)
Jan 04, 2018 249.96 250.92 249.62 250.60 4,927,285 +1.65(+0.66%)
Jan 03, 2018 248.32 249.22 248.07 248.95 5,527,481 +0.93(+0.37%)
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.