Skip to main content

DJIA SPDR ETF (NY: DIA )

337.06 -2.55 (-0.75%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 96.62 98.23 96.62 98.07 14,164,923 +3.78(+4.01%)
Nov 29, 2011 94.10 94.80 93.93 94.29 6,516,776 +0.38(+0.40%)
Nov 28, 2011 93.66 94.23 93.27 93.92 8,169,242 +2.41(+2.64%)
Nov 25, 2011 91.62 92.58 91.50 91.50 4,328,725 -0.16(-0.17%)
Nov 23, 2011 92.82 92.93 91.66 91.66 9,797,103 -1.97(-2.10%)
Nov 22, 2011 93.82 94.27 93.13 93.62 10,290,400 -0.34(-0.36%)
Nov 21, 2011 94.74 94.91 93.25 93.97 23,069,772 -2.10(-2.18%)
Nov 18, 2011 96.25 96.53 95.70 96.06 10,181,214 -0.08(-0.08%)
Nov 17, 2011 97.15 97.52 95.30 96.15 13,461,683 -1.04(-1.07%)
Nov 16, 2011 97.81 98.85 97.03 97.18 8,746,127 -1.44(-1.46%)
Nov 15, 2011 98.23 99.21 97.86 98.63 7,926,340 +0.13(+0.13%)
Nov 14, 2011 99.00 99.20 98.06 98.50 9,043,443 -0.67(-0.67%)
Nov 11, 2011 98.11 99.31 98.10 99.16 8,898,781 +2.15(+2.22%)
Nov 10, 2011 97.07 97.55 96.19 97.01 12,206,806 +0.98(+1.02%)
Nov 09, 2011 97.37 97.65 95.66 96.03 14,820,196 -3.18(-3.21%)
Nov 08, 2011 98.74 99.34 97.83 99.21 9,048,368 +0.93(+0.95%)
Nov 07, 2011 97.52 98.32 96.73 98.28 10,655,342 +0.69(+0.71%)
Nov 04, 2011 97.43 97.65 96.48 97.59 8,606,910 -0.48(-0.49%)
Nov 03, 2011 97.29 98.25 96.41 98.07 14,715,597 +1.68(+1.74%)
Nov 02, 2011 96.12 96.71 95.61 96.39 9,319,547 +1.43(+1.50%)
Nov 01, 2011 95.39 96.01 94.68 94.96 18,530,868 -2.42(-2.48%)
Oct 31, 2011 98.53 98.67 97.32 97.38 16,391,691 -2.20(-2.21%)
Oct 28, 2011 99.21 99.74 99.03 99.58 8,173,576 +0.08(+0.08%)
Oct 27, 2011 98.80 100.02 98.28 99.50 15,752,812 +2.88(+2.98%)
Oct 26, 2011 96.59 96.82 95.21 96.62 12,178,040 +1.32(+1.39%)
Oct 25, 2011 96.46 96.58 95.12 95.30 11,525,295 -1.71(-1.76%)
Oct 24, 2011 96.42 97.23 96.29 97.00 10,300,985 +0.84(+0.87%)
Oct 21, 2011 95.02 96.19 95.00 96.16 15,954,201 +2.06(+2.18%)
Oct 20, 2011 93.89 94.46 92.89 94.11 9,736,213 +0.31(+0.33%)
Oct 19, 2011 94.22 94.86 93.49 93.80 18,733,966 -0.46(-0.48%)
Oct 18, 2011 92.64 94.99 92.07 94.25 14,311,519 +1.31(+1.41%)
Oct 17, 2011 94.52 94.55 92.73 92.94 10,289,820 -1.99(-2.10%)
Oct 14, 2011 94.51 94.94 93.97 94.93 6,442,643 +1.37(+1.47%)
Oct 13, 2011 93.45 93.84 92.73 93.56 6,732,903 -0.27(-0.29%)
Oct 12, 2011 93.65 94.75 93.35 93.83 9,627,521 +0.80(+0.86%)
Oct 11, 2011 92.71 93.31 92.64 93.03 9,602,249 -0.16(-0.18%)
Oct 10, 2011 91.88 93.22 91.87 93.19 8,793,403 +2.60(+2.87%)
Oct 07, 2011 91.28 91.56 90.07 90.59 12,282,642 -0.06(-0.06%)
Oct 06, 2011 89.67 90.74 89.63 90.65 10,459,100 +1.48(+1.66%)
Oct 05, 2011 88.00 89.27 87.52 89.17 12,214,959 +1.27(+1.45%)
Oct 04, 2011 85.74 88.20 84.73 87.90 22,152,762 +1.11(+1.28%)
Oct 03, 2011 88.52 89.44 86.74 86.79 16,567,981 -2.10(-2.36%)
Sep 30, 2011 89.60 90.70 88.83 88.88 12,679,737 -2.00(-2.20%)
Sep 29, 2011 91.28 91.80 89.29 90.88 16,191,643 +1.26(+1.41%)
Sep 28, 2011 91.47 92.17 89.54 89.62 13,799,764 -1.53(-1.68%)
Sep 27, 2011 91.72 92.57 90.65 91.15 16,611,224 +1.20(+1.33%)
Sep 26, 2011 88.46 90.03 87.70 89.95 14,064,189 +2.28(+2.60%)
Sep 23, 2011 86.85 88.02 86.60 87.68 14,777,039 +0.31(+0.35%)
Sep 22, 2011 88.08 88.45 86.26 87.37 24,196,734 -3.17(-3.50%)
Sep 21, 2011 92.96 93.21 90.47 90.53 18,300,256 -2.39(-2.57%)
Sep 20, 2011 93.23 94.05 92.60 92.92 9,890,527 +0.13(+0.14%)
Sep 19, 2011 92.29 93.20 91.62 92.79 11,907,052 -0.93(-0.99%)
Sep 16, 2011 93.52 93.94 92.87 93.72 15,113,687 +0.49(+0.53%)
Sep 15, 2011 92.56 93.29 92.07 93.23 11,821,471 +1.52(+1.65%)
Sep 14, 2011 90.97 92.88 89.65 91.71 17,933,896 +1.21(+1.33%)
Sep 13, 2011 90.31 90.87 89.61 90.51 13,254,478 +0.33(+0.37%)
Sep 12, 2011 88.43 90.21 88.25 90.17 12,330,145 +0.56(+0.63%)
Sep 09, 2011 91.09 91.14 89.12 89.61 14,557,033 -2.49(-2.70%)
Sep 08, 2011 92.51 93.58 91.98 92.10 9,525,824 -0.87(-0.94%)
Sep 07, 2011 91.99 93.04 91.71 92.97 8,910,818 +2.23(+2.45%)
Sep 06, 2011 89.27 90.95 89.09 90.74 13,335,017 -0.87(-0.95%)
Sep 02, 2011 91.99 92.43 91.35 91.62 11,554,340 -2.11(-2.25%)
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.