Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

349.02 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 265.03 266.32 261.41 265.06 5,278,900 -1.53(-0.57%)
Oct 29, 2020 265.13 268.94 262.81 266.59 5,464,318 +1.11(+0.42%)
Oct 28, 2020 269.00 270.75 265.02 265.48 5,804,146 -9.18(-3.34%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
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.