DJIA SPDR ETF (NY: DIA )

346.24 USD -0.37 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
Dec 01, 2015 177.92 178.90 177.64 178.81 6,056,351 +1.58(+0.89%)
Nov 30, 2015 178.13 178.33 177.13 177.23 3,576,086 -0.67(-0.38%)
Nov 27, 2015 177.80 178.18 177.36 177.90 2,878,237 -0.03(-0.02%)
Nov 25, 2015 178.01 177.93 177.93 177.93 2,227,400 -0.05(-0.03%)
Nov 24, 2015 176.67 178.41 176.62 177.98 4,369,886 +0.24(+0.14%)
Nov 23, 2015 177.88 178.48 177.30 177.74 2,596,585 -0.32(-0.18%)
Nov 20, 2015 178.17 178.97 177.66 178.06 7,730,037 +0.40(+0.23%)
Nov 19, 2015 177.18 178.05 177.15 177.66 5,454,719 -0.07(-0.04%)
Nov 18, 2015 175.68 177.84 175.67 177.73 6,252,772 +2.57(+1.47%)
Nov 17, 2015 175.60 176.25 174.76 175.16 6,608,123 +0.14(+0.08%)
Nov 16, 2015 172.50 175.06 172.15 175.02 5,012,103 +2.41(+1.40%)
Nov 13, 2015 174.07 174.55 172.55 172.61 8,011,148 -2.06(-1.18%)
Nov 12, 2015 176.09 176.35 174.59 174.67 6,163,532 -2.54(-1.43%)
Nov 11, 2015 178.17 178.24 177.11 177.21 2,860,155 -0.57(-0.32%)
Nov 10, 2015 176.98 177.86 176.73 177.78 4,837,558 +0.36(+0.20%)
Nov 09, 2015 178.50 178.60 176.73 177.42 7,961,848 -1.72(-0.96%)
Nov 06, 2015 178.49 179.17 177.71 179.14 7,642,830 +0.50(+0.28%)
Nov 05, 2015 178.75 179.25 177.73 178.64 5,008,113 -0.01(-0.01%)
Nov 04, 2015 179.57 179.59 178.19 178.65 6,870,234 -0.42(-0.23%)
Nov 03, 2015 177.92 179.60 177.80 179.07 4,284,694 +0.95(+0.53%)
Nov 02, 2015 176.87 178.29 176.73 178.12 4,178,185 +1.63(+0.92%)
Oct 30, 2015 177.64 177.83 176.45 176.49 6,527,468 -0.89(-0.50%)
Oct 29, 2015 177.03 177.71 176.68 177.38 4,726,892 -0.30(-0.17%)
Oct 28, 2015 176.01 177.68 175.36 177.68 7,348,319 +2.01(+1.14%)
Oct 27, 2015 175.33 176.19 175.24 175.67 4,694,952 -0.35(-0.20%)
Oct 26, 2015 176.24 176.46 175.87 176.02 3,795,147 -0.35(-0.20%)
Oct 23, 2015 176.00 176.64 175.37 176.37 7,642,904 +1.57(+0.90%)
Oct 22, 2015 172.56 174.91 172.47 174.80 8,552,521 +3.32(+1.94%)
Oct 21, 2015 172.44 172.95 171.33 171.48 5,801,408 -0.53(-0.31%)
Oct 20, 2015 171.59 172.39 171.24 172.01 4,140,927 -0.11(-0.06%)
Oct 19, 2015 171.28 172.13 171.04 172.12 4,859,692 +0.24(+0.14%)
Oct 16, 2015 171.44 171.96 170.82 171.88 8,353,736 +0.56(+0.33%)
Oct 15, 2015 169.40 171.32 169.19 171.32 9,636,891 +2.25(+1.33%)
Oct 14, 2015 170.50 170.95 168.72 169.07 5,423,667 -1.57(-0.92%)
Oct 13, 2015 170.25 171.58 170.14 170.64 5,909,219 -0.53(-0.31%)
Oct 12, 2015 170.73 171.23 170.47 171.17 2,835,746 +0.41(+0.24%)
Oct 09, 2015 170.62 170.97 170.10 170.76 5,006,077 +0.39(+0.23%)
Oct 08, 2015 168.67 170.66 168.43 170.37 8,160,229 +1.42(+0.84%)
Oct 07, 2015 168.60 169.48 167.48 168.95 8,828,717 +1.26(+0.75%)
Oct 06, 2015 167.74 168.43 167.25 167.69 6,660,188 +0.11(+0.07%)
Oct 05, 2015 165.74 167.78 165.49 167.58 6,339,735 +3.00(+1.82%)
Oct 02, 2015 160.35 164.58 159.93 164.58 11,877,500 +2.09(+1.29%)
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.