DJIA SPDR ETF (NY: DIA )

318.25 USD +3.01 (+0.95%)
Official Closing Price Updated: 6:11 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 213.15 213.99 212.97 213.24 2,216,545 +0.63(+0.30%)
Jun 29, 2017 214.52 214.55 211.70 212.61 4,367,022 -1.63(-0.76%)
Jun 28, 2017 212.93 214.51 213.58 214.24 4,693,710 +1.31(+0.62%)
Jun 27, 2017 213.71 214.13 212.87 212.93 1,981,458 -0.94(-0.44%)
Jun 26, 2017 214.29 214.76 213.53 213.87 1,940,386 +0.13(+0.06%)
Jun 23, 2017 213.44 213.95 213.06 213.74 1,346,820 +0.01(+0.00%)
Jun 22, 2017 214.08 214.29 213.66 213.73 2,697,075 -0.16(-0.07%)
Jun 21, 2017 214.65 214.67 213.64 213.89 2,129,359 -0.51(-0.24%)
Jun 20, 2017 214.89 215.07 214.37 214.40 1,762,126 -0.52(-0.24%)
Jun 19, 2017 214.36 215.01 214.08 214.92 2,103,323 +1.36(+0.64%)
Jun 16, 2017 213.33 213.58 212.82 213.56 2,371,973 -0.13(-0.06%)
Jun 15, 2017 212.89 213.80 212.75 213.69 2,571,705 -0.15(-0.07%)
Jun 14, 2017 213.78 214.00 212.98 213.84 5,421,728 +0.47(+0.22%)
Jun 13, 2017 212.80 213.39 212.75 213.37 2,426,866 +0.97(+0.46%)
Jun 12, 2017 212.46 212.78 211.88 212.40 3,682,286 -0.27(-0.13%)
Jun 09, 2017 212.15 213.07 211.59 212.67 4,271,113 +0.81(+0.38%)
Jun 08, 2017 211.62 212.70 211.39 211.86 2,030,336 +0.14(+0.07%)
Jun 07, 2017 211.69 211.92 211.14 211.72 1,545,878 +0.35(+0.17%)
Jun 06, 2017 211.33 211.78 211.17 211.37 2,095,011 -0.49(-0.23%)
Jun 05, 2017 211.86 212.21 211.64 211.86 1,922,998 -0.05(-0.02%)
Jun 02, 2017 211.45 212.21 211.27 211.91 2,314,011 +0.51(+0.24%)
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.