DJIA SPDR ETF (NY: DIA )

353.10 USD +6.86 (+1.98%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -0.02(-0.02%)
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.