Skip to main content

DJIA SPDR ETF (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 134.85 135.86 134.40 135.24 12,070,252 +0.39(+0.29%)
Feb 27, 2014 134.09 134.85 133.87 134.85 6,365,702 +0.59(+0.44%)
Feb 26, 2014 134.15 134.60 133.78 134.26 6,057,553 +0.28(+0.21%)
Feb 25, 2014 134.17 134.59 133.67 133.97 7,308,238 -0.13(-0.10%)
Feb 24, 2014 133.61 134.96 133.40 134.11 8,080,537 +0.71(+0.53%)
Feb 21, 2014 133.63 134.07 133.25 133.40 6,350,732 -0.06(-0.04%)
Feb 20, 2014 132.84 133.80 132.46 133.46 8,498,856 +0.65(+0.49%)
Feb 19, 2014 133.22 134.31 132.69 132.80 9,963,755 -0.74(-0.55%)
Feb 18, 2014 133.78 133.83 133.31 133.54 6,002,652 -0.15(-0.11%)
Feb 14, 2014 132.44 133.69 133.69 133.69 7,039,993 +1.07(+0.81%)
Feb 13, 2014 131.26 132.76 131.22 132.61 6,145,712 +0.48(+0.36%)
Feb 12, 2014 132.37 132.75 131.83 132.13 6,345,245 -0.04(-0.03%)
Feb 11, 2014 130.77 132.45 130.67 132.17 9,209,359 +1.66(+1.27%)
Feb 10, 2014 130.52 130.57 130.00 130.51 5,790,542 -0.03(-0.02%)
Feb 07, 2014 129.53 130.55 129.10 130.54 15,165,455 +1.36(+1.05%)
Feb 06, 2014 127.99 129.19 127.99 129.18 12,601,635 +1.62(+1.27%)
Feb 05, 2014 127.18 127.83 126.68 127.56 14,010,352 +0.08(+0.07%)
Feb 04, 2014 127.37 127.85 126.80 127.47 14,022,813 +0.45(+0.36%)
Feb 03, 2014 129.53 129.69 126.79 127.02 22,892,914 -2.66(-2.05%)
Jan 31, 2014 129.25 130.47 128.94 129.68 12,926,656 -1.18(-0.90%)
Jan 30, 2014 130.97 131.35 130.20 130.86 9,497,327 +0.89(+0.68%)
Jan 29, 2014 130.44 130.92 129.68 129.97 17,248,406 -1.52(-1.16%)
Jan 28, 2014 131.11 131.69 130.95 131.50 10,034,167 +0.76(+0.58%)
Jan 27, 2014 131.30 131.64 130.31 130.74 17,103,356 -0.38(-0.29%)
Jan 24, 2014 132.96 133.11 131.12 131.12 17,803,826 -2.67(-2.00%)
Jan 23, 2014 134.38 134.38 133.26 133.79 11,125,234 -1.46(-1.08%)
Jan 22, 2014 135.48 135.52 134.85 135.24 6,548,777 -0.22(-0.16%)
Jan 21, 2014 136.53 136.55 134.68 135.46 10,473,726 -0.29(-0.21%)
Jan 17, 2014 135.51 135.75 135.75 135.75 9,685,612 +0.19(+0.14%)
Jan 16, 2014 135.75 135.84 135.18 135.56 6,254,741 -0.49(-0.36%)
Jan 15, 2014 135.12 136.23 135.12 136.04 9,412,352 +0.93(+0.69%)
Jan 14, 2014 134.53 135.13 134.22 135.12 8,872,913 +1.00(+0.75%)
Jan 13, 2014 135.49 135.80 134.03 134.12 12,914,805 -1.60(-1.18%)
Jan 10, 2014 136.03 136.14 135.18 135.72 9,069,251 -0.01(-0.01%)
Jan 09, 2014 136.36 136.39 135.18 135.73 9,934,612 -0.13(-0.10%)
Jan 08, 2014 136.15 136.26 135.50 135.86 11,442,990 -0.51(-0.38%)
Jan 07, 2014 136.12 136.64 136.00 136.37 6,516,447 +0.89(+0.66%)
Jan 06, 2014 136.39 136.45 135.33 135.48 9,007,798 -0.41(-0.30%)
Jan 03, 2014 135.90 136.29 135.60 135.89 7,412,526 +0.23(+0.17%)
Jan 02, 2014 136.22 136.41 135.44 135.66 11,239,347 -1.12(-0.82%)
Dec 31, 2013 136.35 136.79 136.79 136.79 6,856,284 +0.73(+0.53%)
Dec 30, 2013 136.03 136.13 135.90 136.06 4,891,111 +0.10(+0.07%)
Dec 27, 2013 136.20 136.33 135.75 135.96 7,472,515 +0.01(+0.01%)
Dec 26, 2013 135.24 135.98 135.22 135.95 5,998,975 +1.07(+0.80%)
Dec 24, 2013 134.51 134.96 134.41 134.88 2,978,243 +0.45(+0.33%)
Dec 23, 2013 134.39 134.62 134.19 134.43 6,038,251 +0.50(+0.38%)
Dec 20, 2013 133.60 134.36 133.60 133.93 9,651,642 +0.43(+0.33%)
Dec 19, 2013 133.15 133.60 133.00 133.49 9,116,977 +0.10(+0.07%)
Dec 18, 2013 131.25 133.42 130.38 133.39 18,569,676 +2.46(+1.88%)
Dec 17, 2013 131.34 131.36 130.62 130.94 7,275,317 -0.10(-0.08%)
Dec 16, 2013 130.57 131.42 130.50 131.04 8,581,106 +1.03(+0.79%)
Dec 13, 2013 129.93 130.27 129.55 130.00 10,776,162 +0.15(+0.11%)
Dec 12, 2013 130.47 130.65 129.53 129.86 8,580,861 -0.69(-0.53%)
Dec 11, 2013 131.81 131.86 130.48 130.55 9,572,518 -1.16(-0.88%)
Dec 10, 2013 131.78 132.10 131.65 131.71 4,741,992 -0.42(-0.32%)
Dec 09, 2013 132.15 132.38 132.03 132.13 4,796,846 +0.06(+0.04%)
Dec 06, 2013 131.56 132.09 131.22 132.07 7,696,154 +1.68(+1.29%)
Dec 05, 2013 130.66 131.03 130.30 130.39 7,060,506 -0.53(-0.40%)
Dec 04, 2013 130.67 131.55 130.15 130.92 8,654,801 -0.19(-0.14%)
Dec 03, 2013 131.31 131.63 130.67 131.11 10,805,798 -0.77(-0.58%)
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.