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 (%)
Jul 31, 2017 218.65 219.03 218.49 218.70 1,764,271 +0.68(+0.31%)
Jul 28, 2017 217.53 218.16 217.30 218.02 2,305,036 +0.30(+0.14%)
Jul 27, 2017 217.28 217.75 216.63 217.72 3,202,399 +0.91(+0.42%)
Jul 26, 2017 216.81 217.16 216.56 216.81 2,040,987 +0.95(+0.44%)
Jul 25, 2017 216.50 216.52 215.49 215.86 1,924,072 +0.77(+0.36%)
Jul 24, 2017 215.51 215.51 214.68 215.09 1,459,554 -0.44(-0.20%)
Jul 21, 2017 215.19 215.55 214.76 215.53 2,223,698 -0.66(-0.31%)
Jul 20, 2017 216.57 216.58 215.76 216.19 1,370,278 -0.13(-0.06%)
Jul 19, 2017 215.89 216.34 215.68 216.32 1,785,904 +0.62(+0.29%)
Jul 18, 2017 215.66 215.81 214.63 215.70 2,247,531 -0.52(-0.24%)
Jul 17, 2017 216.32 216.49 216.04 216.22 2,291,048 -0.04(-0.02%)
Jul 14, 2017 216.68 215.11 216.26 2,395,456 +0.80(+0.37%)
Jul 13, 2017 215.30 215.56 215.00 215.46 1,587,192 +0.23(+0.11%)
Jul 12, 2017 214.98 215.70 214.89 215.23 2,103,369 +1.25(+0.58%)
Jul 11, 2017 213.91 214.29 212.68 213.98 1,577,622 -0.01(-0.00%)
Jul 10, 2017 213.68 214.35 213.64 213.99 1,156,576 -0.06(-0.03%)
Jul 07, 2017 213.54 214.16 213.42 214.05 1,326,523 +0.91(+0.43%)
Jul 06, 2017 214.09 214.25 212.94 213.14 2,298,846 -1.44(-0.67%)
Jul 05, 2017 214.74 214.83 213.83 214.58 1,799,148 +0.09(+0.04%)
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.