DJIA SPDR ETF (NY: DIA )

349.02 USD -9.01 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
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.