DJIA SPDR ETF (NY: DIA )

352.09 USD +5.85 (+1.69%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 148.42 148.42 147.43 147.85 6,327,760 -0.40(-0.27%)
Aug 29, 2013 148.02 148.98 147.82 148.25 4,694,363 +0.21(+0.14%)
Aug 28, 2013 147.42 148.44 147.37 148.04 4,842,548 +0.54(+0.37%)
Aug 27, 2013 148.19 148.74 147.41 147.50 11,431,293 -1.71(-1.15%)
Aug 26, 2013 149.83 150.27 149.19 149.21 5,765,369 -0.62(-0.41%)
Aug 23, 2013 149.59 150.01 149.06 149.83 9,601,570 +0.43(+0.29%)
Aug 22, 2013 148.86 149.61 148.77 149.40 4,224,574 +0.76(+0.51%)
Aug 21, 2013 149.44 149.92 148.50 148.64 9,494,511 -1.11(-0.74%)
Aug 20, 2013 149.91 150.41 149.56 149.75 3,846,071 +0.01(+0.01%)
Aug 19, 2013 150.30 150.72 149.66 149.74 4,174,115 -0.76(-0.50%)
Aug 16, 2013 150.58 151.06 150.23 150.50 7,038,021 -0.62(-0.41%)
Aug 15, 2013 152.10 152.10 150.97 151.12 10,014,644 -2.21(-1.44%)
Aug 14, 2013 154.27 154.43 153.11 153.32 6,354,020 -1.12(-0.72%)
Aug 13, 2013 154.42 154.97 153.34 154.44 4,752,138 +0.41(+0.27%)
Aug 12, 2013 153.45 154.30 153.35 154.03 3,697,234 -0.08(-0.05%)
Aug 09, 2013 154.49 154.95 153.33 154.11 4,551,573 -0.58(-0.37%)
Aug 08, 2013 155.33 155.45 153.99 154.69 5,070,871 +0.15(+0.10%)
Aug 07, 2013 154.32 154.75 154.01 154.54 4,341,317 -0.31(-0.20%)
Aug 06, 2013 155.37 155.38 154.41 154.85 3,580,973 -0.94(-0.60%)
Aug 05, 2013 155.91 156.01 155.50 155.79 3,077,125 -0.41(-0.26%)
Aug 02, 2013 155.47 156.24 155.23 156.20 3,625,316 +0.31(+0.20%)
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.