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

DJIA SPDR ETF (NY: DIA )

339.92 USD -1.38 (-0.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 22, 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 (%)
Nov 29, 2013 161.11 161.58 160.58 160.72 2,887,856 -0.13(-0.08%)
Nov 27, 2013 160.79 160.94 160.41 160.85 6,272,842 +0.35(+0.22%)
Nov 26, 2013 160.54 160.97 160.46 160.50 5,231,251 -0.11(-0.07%)
Nov 25, 2013 160.81 160.85 160.30 160.61 5,114,380 +0.21(+0.13%)
Nov 22, 2013 159.83 160.43 159.48 160.40 4,467,261 +0.54(+0.34%)
Nov 21, 2013 159.29 159.88 159.17 159.86 4,560,674 +1.09(+0.69%)
Nov 20, 2013 159.55 159.88 158.35 158.77 8,386,786 -0.56(-0.35%)
Nov 19, 2013 159.58 159.93 159.09 159.33 5,002,849 -0.11(-0.07%)
Nov 18, 2013 159.71 159.95 159.07 159.44 5,233,016 +0.14(+0.09%)
Nov 15, 2013 158.57 159.30 158.48 159.30 6,530,114 +0.57(+0.36%)
Nov 14, 2013 158.10 158.81 157.95 158.73 6,930,501 +1.36(+0.86%)
Nov 12, 2013 157.42 157.72 156.87 157.37 4,094,044 -0.24(-0.15%)
Nov 11, 2013 157.33 157.73 157.15 157.61 3,795,141 +0.12(+0.08%)
Nov 08, 2013 155.66 157.49 155.58 157.49 7,599,007 +1.64(+1.05%)
Nov 07, 2013 157.72 157.80 155.68 155.85 10,188,381 -1.37(-0.87%)
Nov 06, 2013 156.49 157.29 156.37 157.22 7,506,463 +1.33(+0.85%)
Nov 05, 2013 155.28 156.18 154.87 155.89 5,340,096 -0.17(-0.11%)
Nov 04, 2013 156.26 156.36 155.53 156.06 4,042,031 +0.20(+0.13%)
Nov 01, 2013 155.58 156.15 155.08 155.86 5,910,058 +0.57(+0.37%)
Oct 31, 2013 155.61 156.18 155.10 155.29 7,907,042 -0.58(-0.37%)
Oct 30, 2013 156.73 156.87 155.37 155.87 6,087,296 -0.63(-0.40%)
Oct 29, 2013 155.71 156.50 155.62 156.50 5,778,408 +1.13(+0.73%)
Oct 28, 2013 155.20 155.65 154.99 155.37 4,966,464 -0.08(-0.05%)
Oct 25, 2013 154.91 155.45 154.79 155.45 4,566,742 +0.65(+0.42%)
Oct 24, 2013 154.19 154.95 154.10 154.80 5,166,105 +0.98(+0.64%)
Oct 23, 2013 153.81 154.03 153.32 153.82 5,428,060 -0.43(-0.28%)
Oct 22, 2013 154.03 154.86 153.82 154.25 7,500,362 +0.72(+0.47%)
Oct 21, 2013 153.39 153.76 153.27 153.53 3,584,826 -0.07(-0.05%)
Oct 18, 2013 153.66 153.80 152.89 153.60 7,715,293 +0.12(+0.08%)
Oct 17, 2013 152.11 153.59 152.05 153.48 9,916,215 -0.04(-0.03%)
Oct 16, 2013 152.37 153.56 152.24 153.52 8,682,128 +2.18(+1.44%)
Oct 15, 2013 152.60 152.80 151.34 151.34 8,107,073 -1.46(-0.96%)
Oct 14, 2013 151.19 152.88 151.08 152.80 6,456,749 +0.63(+0.41%)
Oct 11, 2013 150.92 152.22 150.76 152.17 8,186,015 +1.21(+0.80%)
Oct 10, 2013 149.14 151.01 149.09 150.96 12,764,480 +3.18(+2.15%)
Oct 09, 2013 147.69 148.32 146.96 147.78 11,075,083 +0.25(+0.17%)
Oct 08, 2013 149.00 149.14 147.50 147.53 10,372,804 -1.47(-0.99%)
Oct 07, 2013 149.12 149.85 148.91 149.00 6,053,471 -1.43(-0.95%)
Oct 04, 2013 149.68 150.56 149.43 150.43 6,867,840 +0.76(+0.51%)
Oct 03, 2013 150.66 150.76 149.16 149.67 10,644,400 -1.31(-0.87%)
Oct 02, 2013 150.90 151.10 150.15 150.98 8,710,189 -0.64(-0.42%)
Oct 01, 2013 151.00 151.77 150.77 151.62 8,403,793 -0.59(-0.39%)
Sep 27, 2013 152.30 152.44 151.76 152.21 6,844,930 -0.74(-0.48%)
Sep 26, 2013 152.70 153.54 152.47 152.95 4,967,479 +0.53(+0.35%)
Sep 25, 2013 153.26 153.29 152.19 152.42 7,127,870 -0.64(-0.42%)
Sep 24, 2013 153.74 154.02 152.95 153.06 4,684,046 -0.65(-0.42%)
Sep 23, 2013 154.11 154.32 153.32 153.71 8,591,437 -0.59(-0.38%)
Sep 20, 2013 156.16 156.19 154.30 154.30 9,380,965 -2.02(-1.29%)
Sep 19, 2013 156.87 156.92 156.22 156.32 7,538,216 -0.37(-0.24%)
Sep 18, 2013 155.16 157.06 154.65 156.69 9,215,181 +1.40(+0.90%)
Sep 17, 2013 155.02 155.51 154.98 155.29 4,345,199 +0.35(+0.23%)
Sep 16, 2013 155.44 155.48 154.66 154.94 6,667,596 +1.25(+0.81%)
Sep 13, 2013 153.34 153.80 153.21 153.69 4,829,525 +0.66(+0.43%)
Sep 12, 2013 153.33 153.41 152.78 153.03 5,423,923 -0.12(-0.08%)
Sep 11, 2013 151.82 153.18 151.77 153.15 7,010,413 +1.36(+0.90%)
Sep 10, 2013 151.47 151.82 151.10 151.79 5,900,093 +1.32(+0.88%)
Sep 09, 2013 149.50 150.78 149.48 150.47 4,345,405 +1.38(+0.93%)
Sep 06, 2013 149.70 149.97 147.77 149.09 9,001,910 -0.03(-0.02%)
Sep 05, 2013 149.18 149.70 149.02 149.12 6,014,268 -0.06(-0.04%)
Sep 04, 2013 148.02 149.41 147.82 149.18 4,575,723 +1.07(+0.72%)
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.