Skip to main content

DJIA SPDR ETF (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 141.31 142.02 140.44 141.17 7,444,536 -0.98(-0.69%)
Aug 28, 2015 141.63 142.40 141.22 142.15 9,496,185 -0.10(-0.07%)
Aug 27, 2015 140.89 142.29 139.34 142.25 17,809,384 +3.24(+2.33%)
Aug 26, 2015 137.07 139.22 134.75 139.01 23,266,494 +5.27(+3.94%)
Aug 25, 2015 139.59 139.88 133.57 133.74 22,643,870 -1.61(-1.19%)
Aug 24, 2015 133.24 139.69 128.68 135.36 41,069,972 -5.15(-3.67%)
Aug 21, 2015 143.40 144.15 140.51 140.51 22,066,602 -4.50(-3.10%)
Aug 20, 2015 146.73 146.99 145.00 145.00 14,455,471 -3.00(-2.03%)
Aug 19, 2015 148.50 149.49 147.47 148.00 12,888,356 -1.35(-0.91%)
Aug 18, 2015 149.31 149.87 149.14 149.36 4,754,803 -0.31(-0.21%)
Aug 17, 2015 148.43 149.70 147.90 149.67 4,760,602 +0.68(+0.46%)
Aug 14, 2015 148.37 149.14 148.28 148.99 4,123,002 +0.50(+0.34%)
Aug 13, 2015 148.22 149.05 147.84 148.49 7,703,985 +0.09(+0.06%)
Aug 12, 2015 147.23 148.56 146.01 148.40 10,357,984 +0.08(+0.06%)
Aug 11, 2015 148.73 148.98 147.87 148.32 7,935,724 -1.77(-1.18%)
Aug 10, 2015 148.91 150.20 148.91 150.09 5,286,094 +2.00(+1.35%)
Aug 07, 2015 148.13 148.33 147.20 148.09 7,229,353 -0.32(-0.22%)
Aug 06, 2015 149.49 149.63 147.93 148.41 6,307,977 -0.97(-0.65%)
Aug 05, 2015 149.79 150.37 149.10 149.38 5,359,382 +0.03(+0.02%)
Aug 04, 2015 149.75 150.04 148.93 149.35 4,759,465 -0.37(-0.24%)
Aug 03, 2015 150.63 150.67 148.85 149.72 5,317,962 -0.79(-0.53%)
Jul 31, 2015 151.35 151.40 150.34 150.51 5,263,496 -0.46(-0.30%)
Jul 30, 2015 150.81 151.11 150.04 150.97 4,293,606 -0.03(-0.02%)
Jul 29, 2015 150.21 151.26 150.07 151.00 4,901,101 +0.98(+0.65%)
Jul 28, 2015 148.96 150.17 148.48 150.02 6,604,166 +1.60(+1.08%)
Jul 27, 2015 148.62 148.89 148.04 148.42 6,304,048 -1.10(-0.74%)
Jul 24, 2015 150.98 150.99 149.34 149.52 5,389,739 -1.40(-0.93%)
Jul 23, 2015 151.91 151.91 150.63 150.92 5,830,488 -0.97(-0.64%)
Jul 22, 2015 152.00 152.41 151.50 151.89 4,474,238 -0.57(-0.37%)
Jul 21, 2015 153.07 153.09 152.00 152.46 5,900,805 -1.47(-0.95%)
Jul 20, 2015 154.15 154.27 153.64 153.92 3,476,495 +0.13(+0.08%)
Jul 17, 2015 153.75 153.85 153.34 153.79 3,242,702 -0.31(-0.20%)
Jul 16, 2015 154.21 154.25 153.62 154.10 2,931,536 +0.62(+0.40%)
Jul 15, 2015 153.46 153.80 153.10 153.48 4,004,326 +0.01(+0.01%)
Jul 14, 2015 152.72 153.65 152.60 153.47 3,238,643 +0.62(+0.41%)
Jul 13, 2015 152.19 152.93 152.17 152.85 4,551,810 +1.86(+1.23%)
Jul 10, 2015 150.82 151.32 150.31 150.99 5,292,688 +1.83(+1.23%)
Jul 09, 2015 150.76 151.04 149.11 149.16 5,377,030 +0.22(+0.15%)
Jul 08, 2015 149.88 150.16 148.75 148.94 8,046,631 -2.24(-1.48%)
Jul 07, 2015 150.53 151.26 148.46 151.17 9,145,948 +0.81(+0.54%)
Jul 06, 2015 149.44 150.76 149.22 150.36 4,404,279 -0.31(-0.21%)
Jul 02, 2015 151.31 150.68 150.68 150.68 4,710,156 -0.30(-0.20%)
Jul 01, 2015 151.12 151.34 150.28 150.98 4,858,154 +1.34(+0.90%)
Jun 30, 2015 150.64 150.65 149.32 149.63 10,751,015 +0.15(+0.10%)
Jun 29, 2015 151.15 151.67 149.44 149.48 10,443,038 -2.97(-1.95%)
Jun 26, 2015 152.52 153.04 152.07 152.45 5,705,331 +0.41(+0.27%)
Jun 25, 2015 153.23 153.28 151.99 152.04 4,233,217 -0.65(-0.42%)
Jun 24, 2015 153.67 154.01 152.67 152.69 5,081,244 -1.46(-0.94%)
Jun 23, 2015 154.14 154.53 153.83 154.14 3,662,224 +0.17(+0.11%)
Jun 22, 2015 154.07 154.47 153.76 153.97 4,756,810 +0.99(+0.65%)
Jun 19, 2015 153.73 153.82 152.96 152.99 4,657,805 -0.93(-0.60%)
Jun 18, 2015 152.96 154.43 152.90 153.91 7,708,251 +1.57(+1.03%)
Jun 17, 2015 152.50 152.90 151.50 152.34 4,301,082 +0.23(+0.15%)
Jun 16, 2015 151.15 152.24 150.99 152.11 3,860,296 +0.94(+0.62%)
Jun 15, 2015 150.99 151.40 150.33 151.17 6,482,383 -0.88(-0.58%)
Jun 12, 2015 152.66 152.84 151.70 152.05 5,380,240 -1.28(-0.84%)
Jun 11, 2015 153.37 153.85 153.12 153.33 4,376,484 +0.49(+0.32%)
Jun 10, 2015 151.41 153.24 151.41 152.84 6,457,078 +2.00(+1.32%)
Jun 09, 2015 150.93 151.30 150.42 150.84 5,563,624 -0.09(-0.06%)
Jun 08, 2015 151.52 151.60 150.81 150.93 5,158,446 -0.59(-0.39%)
Jun 05, 2015 152.00 152.33 151.30 151.51 6,160,146 -0.60(-0.40%)
Jun 04, 2015 152.94 153.56 151.75 152.11 8,614,991 -1.42(-0.92%)
Jun 03, 2015 153.51 154.26 152.89 153.53 6,458,460 +0.62(+0.41%)
Jun 02, 2015 152.85 153.60 152.16 152.91 6,015,770 -0.21(-0.14%)
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.