DJIA SPDR ETF (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 181.58 181.70 181.05 181.17 1,415,118 -0.19(-0.10%)
Oct 28, 2016 181.82 182.32 180.67 181.36 3,726,582 -0.17(-0.09%)
Oct 27, 2016 182.30 182.35 181.23 181.53 2,019,509 -0.24(-0.13%)
Oct 26, 2016 180.60 182.12 180.35 181.77 5,374,868 +0.29(+0.16%)
Oct 25, 2016 181.82 182.17 181.25 181.48 3,351,050 -0.48(-0.26%)
Oct 24, 2016 182.36 182.50 181.65 181.96 1,904,217 +0.74(+0.41%)
Oct 21, 2016 180.60 181.45 180.25 181.22 5,607,576 -0.32(-0.18%)
Oct 20, 2016 181.72 182.45 181.22 181.54 2,359,648 -0.46(-0.25%)
Oct 19, 2016 181.85 182.41 181.57 182.00 1,503,304 +0.63(+0.35%)
Oct 18, 2016 181.94 182.10 181.12 181.37 1,720,729 +0.65(+0.36%)
Oct 17, 2016 181.17 181.51 180.45 180.72 1,800,828 -0.57(-0.31%)
Oct 14, 2016 182.00 182.46 181.21 181.29 2,698,134 +0.45(+0.25%)
Oct 13, 2016 180.13 181.22 179.43 180.84 3,459,836 -0.53(-0.29%)
Oct 12, 2016 181.00 181.80 180.66 181.37 1,917,091 +0.17(+0.09%)
Oct 11, 2016 182.86 182.89 180.45 181.20 3,949,794 -1.92(-1.05%)
Oct 10, 2016 182.22 183.85 183.04 183.12 1,879,027 +0.90(+0.49%)
Oct 07, 2016 182.80 182.99 181.32 182.22 2,527,731 -0.30(-0.16%)
Oct 06, 2016 182.34 182.74 181.47 182.52 2,366,344 -0.14(-0.08%)
Oct 05, 2016 182.16 183.02 182.11 182.66 1,817,548 +1.18(+0.65%)
Oct 04, 2016 182.62 182.93 180.93 181.48 2,810,655 -0.84(-0.46%)
Oct 03, 2016 182.31 182.57 181.78 182.32 1,987,693 -0.46(-0.25%)
Sep 30, 2016 182.13 183.43 181.97 182.78 4,348,777 +1.56(+0.86%)
Sep 29, 2016 182.82 183.42 180.65 181.22 3,374,951 -1.88(-1.03%)
Sep 28, 2016 182.36 183.23 181.52 183.10 6,210,739 +1.10(+0.60%)
Sep 27, 2016 180.58 182.14 180.24 182.00 3,713,130 +1.25(+0.69%)
Sep 26, 2016 181.51 181.55 180.58 180.75 2,639,745 -1.67(-0.92%)
Sep 23, 2016 183.41 183.52 182.29 182.42 1,741,510 -1.24(-0.68%)
Sep 22, 2016 183.66 184.26 183.32 183.66 2,323,481 +1.00(+0.55%)
Sep 21, 2016 181.66 182.84 180.96 182.66 4,496,465 +1.61(+0.89%)
Sep 20, 2016 181.81 182.04 181.03 181.05 1,997,763 +0.07(+0.04%)
Sep 19, 2016 181.88 182.32 180.67 180.98 2,259,470 +0.01(+0.01%)
Sep 16, 2016 181.50 181.50 180.44 180.97 2,844,334 -1.29(-0.71%)
Sep 15, 2016 180.37 182.62 180.23 182.26 3,985,659 +1.83(+1.01%)
Sep 14, 2016 180.84 181.74 180.01 180.43 2,989,653 -0.37(-0.20%)
Sep 13, 2016 182.06 182.32 180.38 180.80 7,477,166 -2.50(-1.36%)
Sep 12, 2016 180.09 183.64 179.93 183.30 7,056,093 +2.39(+1.32%)
Sep 09, 2016 183.57 183.75 180.91 180.91 8,242,623 -3.91(-2.12%)
Sep 08, 2016 184.68 185.11 184.48 184.82 2,229,856 -0.50(-0.27%)
Sep 07, 2016 185.37 185.40 184.78 185.32 1,803,576 +0.00(+0.00%)
Sep 06, 2016 185.11 185.49 184.45 185.32 2,152,326 +0.46(+0.25%)
Sep 02, 2016 184.94 184.86 184.86 184.86 2,652,800 +0.76(+0.41%)
Sep 01, 2016 183.73 184.28 182.90 184.10 3,003,907 +0.16(+0.09%)
Aug 31, 2016 184.25 184.36 183.27 183.94 1,876,330 -0.57(-0.31%)
Aug 30, 2016 184.93 185.15 184.02 184.51 1,866,447 -0.32(-0.17%)
Aug 29, 2016 183.83 185.04 183.83 184.83 2,229,783 +1.01(+0.55%)
Aug 26, 2016 184.62 185.54 183.14 183.82 3,403,504 -0.55(-0.30%)
Aug 25, 2016 184.28 184.79 184.10 184.37 2,034,992 -0.29(-0.16%)
Aug 24, 2016 185.06 185.20 184.29 184.66 1,882,882 -0.64(-0.35%)
Aug 23, 2016 185.70 186.13 185.25 185.30 1,648,121 +0.18(+0.10%)
Aug 22, 2016 184.95 185.51 184.46 185.12 3,152,753 -0.20(-0.11%)
Aug 19, 2016 185.30 185.65 184.72 185.32 2,368,457 -1.02(-0.55%)
Aug 18, 2016 185.97 186.41 185.72 186.34 2,571,555 +0.24(+0.13%)
Aug 17, 2016 185.77 186.23 185.09 186.10 2,952,145 +0.34(+0.18%)
Aug 16, 2016 186.17 186.37 185.72 185.76 1,613,629 -0.76(-0.41%)
Aug 15, 2016 186.40 186.87 186.33 186.52 1,561,712 +0.62(+0.33%)
Aug 12, 2016 186.14 186.25 185.52 185.90 2,514,802 -0.40(-0.21%)
Aug 11, 2016 185.70 186.58 185.60 186.30 2,188,640 +1.18(+0.64%)
Aug 10, 2016 185.40 185.78 184.84 185.12 1,618,377 -0.23(-0.12%)
Aug 09, 2016 185.38 185.86 185.06 185.35 1,903,842 +0.07(+0.04%)
Aug 08, 2016 185.50 185.70 185.02 185.28 2,076,352 +0.02(+0.01%)
Aug 05, 2016 184.40 185.28 183.43 185.26 4,187,650 +1.81(+0.99%)
Aug 04, 2016 183.50 183.89 183.15 183.45 2,368,581 +0.09(+0.05%)
Aug 03, 2016 182.85 183.43 182.71 183.36 3,007,787 +0.39(+0.21%)
Aug 02, 2016 183.70 183.88 182.31 182.97 5,139,462 -0.90(-0.49%)
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.