Skip to main content

DJIA SPDR ETF (NY: DIA )

338.68 +0.22 (+0.07%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 150.09 150.58 149.88 150.08 4,791,193 +0.08(+0.05%)
Nov 26, 2014 149.96 150.01 150.01 150.01 3,566,701 +0.04(+0.03%)
Nov 25, 2014 150.13 150.16 149.63 149.96 6,536,765 +0.13(+0.09%)
Nov 24, 2014 150.11 150.18 149.65 149.83 2,856,808 +0.08(+0.06%)
Nov 21, 2014 150.44 150.50 149.39 149.75 5,674,688 +0.76(+0.51%)
Nov 20, 2014 148.03 149.01 147.96 148.99 3,427,098 +0.27(+0.18%)
Nov 19, 2014 148.65 148.94 148.18 148.72 4,772,396 -0.03(-0.02%)
Nov 18, 2014 148.38 149.10 148.31 148.74 5,612,568 +0.40(+0.27%)
Nov 17, 2014 147.99 148.58 147.94 148.35 4,364,849 +0.12(+0.08%)
Nov 14, 2014 148.24 148.48 148.04 148.23 4,189,067 -0.08(-0.05%)
Nov 13, 2014 148.15 148.76 147.76 148.31 7,742,636 +0.34(+0.23%)
Nov 12, 2014 147.31 148.10 147.31 147.97 3,373,756 +0.02(+0.01%)
Nov 11, 2014 147.92 148.14 147.68 147.95 3,797,449 +0.06(+0.04%)
Nov 10, 2014 147.62 147.99 147.37 147.90 3,498,770 +0.31(+0.21%)
Nov 07, 2014 147.30 147.60 146.90 147.58 4,780,324 +0.24(+0.17%)
Nov 06, 2014 146.89 147.44 146.41 147.34 8,551,755 +0.62(+0.42%)
Nov 05, 2014 146.75 146.78 146.01 146.72 6,285,639 +0.92(+0.63%)
Nov 04, 2014 145.48 145.96 144.96 145.80 7,690,805 +0.08(+0.06%)
Nov 03, 2014 145.90 146.07 145.46 145.72 6,404,359 -0.08(-0.05%)
Oct 31, 2014 145.70 145.95 145.24 145.79 8,998,566 +1.56(+1.08%)
Oct 30, 2014 142.58 144.52 142.56 144.24 8,852,637 +1.85(+1.30%)
Oct 29, 2014 142.90 142.96 141.72 142.39 9,026,223 -0.22(-0.15%)
Oct 28, 2014 141.62 142.63 141.33 142.61 6,473,524 +1.50(+1.06%)
Oct 27, 2014 140.56 140.99 140.99 141.11 6,023,443 +0.12(+0.08%)
Oct 24, 2014 140.04 141.04 139.68 140.99 6,821,622 +1.08(+0.77%)
Oct 23, 2014 139.57 140.68 139.54 139.91 8,364,065 +1.74(+1.26%)
Oct 22, 2014 139.68 139.73 138.09 138.17 7,172,516 -1.19(-0.86%)
Oct 21, 2014 138.23 139.42 137.95 139.36 10,705,946 +1.81(+1.31%)
Oct 20, 2014 136.46 137.58 136.38 137.56 8,514,334 +0.17(+0.12%)
Oct 17, 2014 136.74 137.81 136.35 137.39 13,955,356 +2.20(+1.62%)
Oct 16, 2014 133.53 136.01 133.30 135.19 22,540,126 -0.25(-0.19%)
Oct 15, 2014 135.37 135.92 132.92 135.44 29,734,974 -1.47(-1.07%)
Oct 14, 2014 137.45 138.07 136.47 136.91 16,228,924 +0.08(+0.06%)
Oct 13, 2014 138.64 139.23 136.75 136.83 16,800,458 -1.91(-1.38%)
Oct 10, 2014 139.74 140.55 138.75 138.75 15,143,654 -0.95(-0.68%)
Oct 09, 2014 142.06 142.33 139.58 139.69 15,942,442 -2.75(-1.93%)
Oct 08, 2014 140.14 142.62 139.70 142.45 10,592,254 +2.32(+1.65%)
Oct 07, 2014 141.70 141.88 140.13 140.13 8,489,135 -2.28(-1.60%)
Oct 06, 2014 143.14 143.35 141.89 142.41 6,329,204 -0.13(-0.09%)
Oct 03, 2014 141.84 142.74 141.40 142.53 6,655,225 +1.74(+1.23%)
Oct 02, 2014 140.57 141.31 139.77 140.79 10,824,839 -0.02(-0.02%)
Oct 01, 2014 142.69 142.75 140.60 140.82 13,123,400 -2.01(-1.41%)
Sep 30, 2014 143.15 143.69 142.60 142.83 6,542,550 -0.22(-0.15%)
Sep 29, 2014 142.08 143.25 141.88 143.04 6,153,571 -0.31(-0.22%)
Sep 26, 2014 142.59 143.72 142.35 143.35 7,220,043 +1.28(+0.90%)
Sep 25, 2014 144.03 144.05 142.00 142.07 10,611,493 -2.20(-1.53%)
Sep 24, 2014 143.07 144.36 142.75 144.27 6,924,659 +1.33(+0.93%)
Sep 23, 2014 143.48 143.93 142.94 142.94 6,575,867 -1.01(-0.70%)
Sep 22, 2014 144.74 144.77 143.79 143.95 5,830,893 -0.87(-0.60%)
Sep 19, 2014 145.29 145.55 144.61 144.82 11,124,569 +0.21(+0.15%)
Sep 18, 2014 144.11 144.77 144.02 144.61 7,709,595 +0.86(+0.60%)
Sep 17, 2014 143.74 144.31 143.21 143.75 10,143,951 +0.17(+0.12%)
Sep 16, 2014 142.39 143.86 142.33 143.58 7,098,224 +0.89(+0.62%)
Sep 15, 2014 142.48 142.90 142.05 142.69 6,124,095 +0.35(+0.25%)
Sep 12, 2014 142.74 142.79 141.92 142.34 5,969,187 -0.51(-0.36%)
Sep 11, 2014 142.33 142.94 142.28 142.85 3,612,101 -0.13(-0.09%)
Sep 10, 2014 142.57 143.11 142.18 142.99 5,485,740 +0.46(+0.32%)
Sep 09, 2014 143.09 143.13 142.33 142.53 5,078,704 -0.79(-0.55%)
Sep 08, 2014 143.30 143.56 143.05 143.31 3,747,787 -0.16(-0.11%)
Sep 05, 2014 142.86 143.51 142.43 143.47 4,062,554 +0.49(+0.35%)
Sep 04, 2014 143.19 143.73 142.61 142.98 4,489,008 -0.05(-0.03%)
Sep 03, 2014 143.58 143.67 142.87 143.03 3,398,627 +0.12(+0.08%)
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.