DJIA SPDR ETF (NY: DIA )

341.98 USD +3.20 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 165.35 166.18 164.32 165.18 6,362,304 -1.15(-0.69%)
Aug 28, 2015 165.72 166.62 165.24 166.33 8,115,699 -0.12(-0.07%)
Aug 27, 2015 164.86 166.49 163.04 166.45 15,220,386 +3.79(+2.33%)
Aug 26, 2015 160.39 162.90 157.67 162.66 19,884,182 +6.17(+3.94%)
Aug 25, 2015 163.33 163.68 156.29 156.49 19,352,070 -1.89(-1.19%)
Aug 24, 2015 155.90 163.45 150.57 158.38 35,099,522 -6.03(-3.67%)
Aug 21, 2015 167.79 168.67 164.41 164.41 18,858,721 -5.81(-3.41%)
Aug 20, 2015 172.25 172.55 170.22 170.22 12,314,090 -3.52(-2.03%)
Aug 19, 2015 174.33 175.49 173.12 173.74 10,979,122 -1.59(-0.91%)
Aug 18, 2015 175.28 175.93 175.08 175.33 4,050,444 -0.37(-0.21%)
Aug 17, 2015 174.24 175.73 173.62 175.70 4,055,384 +0.80(+0.46%)
Aug 14, 2015 174.17 175.08 174.06 174.90 3,512,236 +0.59(+0.34%)
Aug 13, 2015 173.99 174.97 173.55 174.31 6,562,745 +0.10(+0.06%)
Aug 12, 2015 172.83 174.40 171.40 174.21 8,823,590 +0.10(+0.06%)
Aug 11, 2015 174.59 174.89 173.58 174.11 6,760,155 -2.08(-1.18%)
Aug 10, 2015 174.80 176.32 174.80 176.19 4,503,031 +2.35(+1.35%)
Aug 07, 2015 173.89 174.12 172.80 173.84 6,158,423 -0.38(-0.22%)
Aug 06, 2015 175.48 175.65 173.65 174.22 5,373,536 -1.14(-0.65%)
Aug 05, 2015 175.84 176.52 175.03 175.36 4,565,463 +0.04(+0.02%)
Aug 04, 2015 175.79 176.13 174.83 175.32 4,054,415 -0.43(-0.24%)
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.