DJIA SPDR ETF (NY: DIA )

349.01 USD -9.02 (-2.52%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-0.26%)
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.