DJIA SPDR ETF (NY: DIA )

332.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 259.85 259.85 259.85 0 -0.16(-0.06%)
Aug 30, 2018 260.74 261.15 259.45 260.01 3,864,210 -1.32(-0.51%)
Aug 29, 2018 260.80 261.77 260.44 261.33 2,433,068 +0.69(+0.26%)
Aug 28, 2018 261.30 261.32 260.35 260.64 2,712,917 +0.06(+0.02%)
Aug 27, 2018 259.25 260.64 259.25 260.58 4,111,259 +2.73(+1.06%)
Aug 24, 2018 257.24 258.18 256.99 257.85 3,631,700 +1.36(+0.53%)
Aug 23, 2018 256.80 257.56 255.98 256.49 2,812,231 -0.69(-0.27%)
Aug 22, 2018 258.00 258.20 257.05 257.18 3,850,156 -0.89(-0.34%)
Aug 21, 2018 257.93 258.70 257.76 258.07 3,287,487 +0.64(+0.25%)
Aug 20, 2018 257.11 257.72 256.97 257.43 2,930,693 +0.92(+0.36%)
Aug 17, 2018 255.23 257.12 255.03 256.51 3,902,500 +0.57(+0.22%)
Aug 16, 2018 254.37 256.41 254.28 255.94 7,917,377 +4.18(+1.66%)
Aug 15, 2018 251.84 252.20 249.86 251.76 5,803,556 -1.45(-0.57%)
Aug 14, 2018 252.76 253.55 252.23 253.21 2,815,934 +1.17(+0.46%)
Aug 13, 2018 253.57 253.96 251.70 252.04 3,691,365 -1.26(-0.50%)
Aug 10, 2018 253.68 253.90 252.40 253.30 4,797,100 -1.86(-0.73%)
Aug 09, 2018 255.76 256.23 255.00 255.16 1,676,919 -0.46(-0.18%)
Aug 08, 2018 255.97 256.12 255.38 255.62 1,876,818 -0.50(-0.20%)
Aug 07, 2018 255.98 256.76 255.65 256.12 2,393,930 +1.27(+0.50%)
Aug 06, 2018 254.22 255.24 253.63 254.85 2,304,732 +0.46(+0.18%)
Aug 03, 2018 253.04 254.50 253.04 254.39 2,469,400 +1.29(+0.51%)
Aug 02, 2018 251.45 253.41 251.03 253.10 4,130,780 -0.01(-0.00%)
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.