DJIA SPDR ETF (NY: DIA )

340.46 USD -4.44 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 255.18 255.77 250.20 250.20 5,296,032 -3.76(-1.48%)
Feb 27, 2018 257.10 257.86 253.92 253.96 7,216,355 -2.96(-1.15%)
Feb 26, 2018 254.32 257.18 253.96 256.92 6,092,589 +4.01(+1.59%)
Feb 23, 2018 250.79 252.95 250.05 252.91 5,118,986 +3.42(+1.37%)
Feb 22, 2018 249.49 6,340,416 +1.77(+0.71%)
Feb 21, 2018 249.60 252.51 247.71 247.72 5,890,165 -1.63(-0.65%)
Feb 20, 2018 250.44 251.42 248.59 249.35 8,680,165 -2.61(-1.04%)
Feb 16, 2018 251.96 251.96 251.96 0 -0.54(-0.21%)
Feb 15, 2018 251.62 252.50 249.70 252.50 6,090,577 +3.20(+1.28%)
Feb 14, 2018 245.17 249.49 245.04 249.30 5,762,281 +2.73(+1.11%)
Feb 13, 2018 244.72 247.25 244.33 246.57 6,229,533 +0.40(+0.16%)
Feb 12, 2018 244.03 247.85 243.06 246.17 10,454,663 +4.14(+1.71%)
Feb 09, 2018 241.41 244.03 233.76 242.03 19,858,011 +3.36(+1.41%)
Feb 08, 2018 248.96 249.08 238.50 238.67 15,820,077 -10.09(-4.06%)
Feb 07, 2018 248.24 252.79 247.57 248.76 12,630,226 -0.20(-0.08%)
Feb 06, 2018 238.32 249.33 237.54 248.96 20,487,062 +3.22(+1.31%)
Feb 05, 2018 252.22 255.02 239.06 245.74 19,861,482 -9.19(-3.60%)
Feb 02, 2018 259.61 259.85 254.73 254.93 9,486,596 -6.69(-2.56%)
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.