Skip to main content

DJIA SPDR ETF (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 183.60 183.78 183.23 183.26 4,705,904 -0.55(-0.30%)
Mar 30, 2017 183.23 184.08 183.09 183.81 3,208,022 +0.58(+0.31%)
Mar 29, 2017 183.43 183.46 182.91 183.24 2,615,936 -0.39(-0.21%)
Mar 28, 2017 182.14 183.91 181.99 183.62 3,983,022 +1.35(+0.74%)
Mar 27, 2017 181.34 182.52 181.01 182.28 5,133,443 -0.46(-0.25%)
Mar 24, 2017 183.47 183.76 182.07 182.74 4,563,063 -0.50(-0.27%)
Mar 23, 2017 182.99 184.11 182.88 183.24 4,322,800 -0.09(-0.05%)
Mar 22, 2017 182.92 183.47 182.52 183.32 4,388,719 +0.05(+0.03%)
Mar 21, 2017 185.92 186.01 183.18 183.27 6,971,481 -2.19(-1.18%)
Mar 20, 2017 185.49 185.86 185.23 185.46 3,724,666 -0.04(-0.02%)
Mar 17, 2017 186.09 186.09 185.47 185.50 3,235,071 -0.15(-0.08%)
Mar 16, 2017 186.30 186.30 185.31 185.65 3,405,133 -0.12(-0.07%)
Mar 15, 2017 185.11 186.07 185.00 185.78 6,472,055 +0.92(+0.50%)
Mar 14, 2017 184.88 185.16 184.36 184.85 5,000,963 -0.35(-0.19%)
Mar 13, 2017 185.38 185.56 184.89 185.21 2,551,436 -0.19(-0.10%)
Mar 10, 2017 185.87 185.88 184.69 185.40 3,388,889 +0.43(+0.23%)
Mar 09, 2017 185.03 185.34 184.26 184.97 4,994,645 +0.05(+0.03%)
Mar 08, 2017 185.78 185.80 184.76 184.92 3,577,217 -0.50(-0.27%)
Mar 07, 2017 185.45 185.85 185.24 185.41 3,086,821 -0.27(-0.15%)
Mar 06, 2017 185.49 185.94 185.28 185.69 2,846,357 -0.38(-0.20%)
Mar 03, 2017 186.20 186.43 185.63 186.07 2,920,743 +0.02(+0.01%)
Mar 02, 2017 187.20 187.20 186.01 186.05 3,763,131 -1.00(-0.54%)
Mar 01, 2017 186.08 187.56 186.04 187.05 8,850,512 +2.69(+1.46%)
Feb 28, 2017 184.47 184.65 184.09 184.36 3,180,511 -0.28(-0.15%)
Feb 27, 2017 184.14 184.70 184.03 184.63 3,873,565 +0.32(+0.17%)
Feb 24, 2017 183.56 184.33 183.55 184.31 4,178,491 +0.10(+0.05%)
Feb 23, 2017 184.43 184.51 183.68 184.22 3,578,362 +0.33(+0.18%)
Feb 22, 2017 183.25 183.96 183.17 183.89 2,541,480 +0.34(+0.18%)
Feb 21, 2017 183.10 183.75 182.97 183.55 3,470,841 +1.05(+0.58%)
Feb 17, 2017 182.50 182.50 182.50 0 -0.03(-0.02%)
Feb 16, 2017 182.59 182.74 181.97 182.53 5,191,442 +0.09(+0.05%)
Feb 15, 2017 181.57 182.54 181.48 182.44 4,124,171 +1.07(+0.59%)
Feb 14, 2017 180.39 181.38 180.29 181.37 4,056,850 +0.86(+0.47%)
Feb 13, 2017 179.74 180.75 179.74 180.52 2,973,671 +1.29(+0.72%)
Feb 10, 2017 178.84 179.46 178.63 179.22 3,258,200 +0.90(+0.51%)
Feb 09, 2017 177.53 178.66 177.48 178.32 3,937,940 +1.07(+0.60%)
Feb 08, 2017 177.25 177.41 176.94 177.25 2,589,050 -0.06(-0.03%)
Feb 07, 2017 177.59 177.95 177.18 177.32 2,945,684 +0.27(+0.15%)
Feb 06, 2017 176.83 177.42 176.61 177.05 3,134,322 -0.09(-0.05%)
Feb 03, 2017 176.43 177.31 176.31 177.14 5,494,628 +1.56(+0.89%)
Feb 02, 2017 175.18 175.89 175.05 175.57 2,985,833 -0.02(-0.01%)
Feb 01, 2017 176.03 176.27 175.21 175.59 4,145,246 +0.24(+0.14%)
Jan 31, 2017 175.67 175.82 174.65 175.35 5,234,723 -0.90(-0.51%)
Jan 30, 2017 176.65 176.72 175.46 176.25 5,336,145 -1.11(-0.62%)
Jan 27, 2017 177.41 177.57 177.20 177.36 4,045,752 -0.08(-0.05%)
Jan 26, 2017 177.33 177.66 177.17 177.44 4,518,142 +0.27(+0.15%)
Jan 25, 2017 176.81 177.29 176.58 177.17 5,518,148 +1.40(+0.79%)
Jan 24, 2017 174.85 176.11 174.70 175.78 5,887,804 +0.94(+0.54%)
Jan 23, 2017 174.91 175.13 174.19 174.84 3,672,469 -0.16(-0.09%)
Jan 20, 2017 174.62 175.21 174.43 175.00 7,917,254 +0.77(+0.44%)
Jan 19, 2017 174.89 175.00 173.71 174.23 3,451,291 -0.59(-0.34%)
Jan 18, 2017 174.93 175.07 174.25 174.82 5,248,148 -0.12(-0.07%)
Jan 17, 2017 175.10 175.44 174.50 174.94 3,769,724 -0.54(-0.31%)
Jan 13, 2017 175.48 175.48 175.48 0 -0.04(-0.03%)
Jan 12, 2017 175.64 175.67 174.45 175.53 4,376,300 -0.51(-0.29%)
Jan 11, 2017 175.42 176.25 175.00 176.04 5,897,719 +0.82(+0.47%)
Jan 10, 2017 175.50 176.10 175.05 175.22 3,421,521 -0.32(-0.18%)
Jan 09, 2017 175.83 175.99 175.53 175.53 2,606,363 -0.66(-0.38%)
Jan 06, 2017 175.51 176.48 175.01 176.20 4,894,506 +0.67(+0.38%)
Jan 05, 2017 175.70 175.98 174.77 175.53 4,669,694 -0.35(-0.20%)
Jan 04, 2017 175.53 176.06 175.39 175.88 5,459,867 +0.64(+0.37%)
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.