DJIA SPDR ETF (NY: DIA )

352.50 USD -0.35 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 184.35 184.52 183.38 183.87 3,295,773 -0.26(-0.14%)
Jul 29, 2016 183.85 184.50 183.54 184.13 4,207,250 -0.25(-0.14%)
Jul 28, 2016 184.28 184.66 183.52 184.38 2,899,813 -0.20(-0.11%)
Jul 27, 2016 185.14 185.28 184.11 184.58 4,146,623 -0.02(-0.01%)
Jul 26, 2016 184.61 185.02 183.70 184.60 4,744,061 -0.21(-0.11%)
Jul 25, 2016 185.27 185.30 184.37 184.81 2,316,548 -0.70(-0.38%)
Jul 22, 2016 185.00 185.57 184.76 185.51 3,078,267 +0.53(+0.29%)
Jul 21, 2016 185.54 185.73 184.54 184.98 2,837,685 -0.80(-0.43%)
Jul 20, 2016 185.90 186.08 185.40 185.78 2,155,218 +0.36(+0.19%)
Jul 19, 2016 185.01 185.42 184.82 185.42 2,046,202 +0.34(+0.18%)
Jul 18, 2016 184.83 185.38 184.71 185.08 2,134,629 +0.20(+0.11%)
Jul 15, 2016 185.35 185.50 184.45 184.88 3,837,177 -0.08(-0.04%)
Jul 14, 2016 185.06 185.27 184.57 184.96 3,352,875 +1.36(+0.74%)
Jul 13, 2016 183.68 183.80 183.05 183.60 2,390,503 +0.21(+0.11%)
Jul 12, 2016 183.01 183.62 182.78 183.39 3,127,956 +1.27(+0.70%)
Jul 11, 2016 181.86 182.72 181.78 182.12 2,358,651 +0.82(+0.45%)
Jul 08, 2016 180.01 181.56 178.79 181.30 5,177,303 +2.51(+1.40%)
Jul 07, 2016 179.15 179.72 178.04 178.79 2,343,077 -0.19(-0.11%)
Jul 06, 2016 177.61 179.10 176.96 178.98 5,395,378 +0.77(+0.43%)
Jul 05, 2016 178.58 178.68 177.66 178.21 3,232,748 -1.10(-0.61%)
Jul 01, 2016 178.78 179.31 179.31 179.31 3,998,200 +0.31(+0.17%)
Jun 30, 2016 177.05 179.08 176.86 179.00 5,064,749 +2.36(+1.34%)
Jun 29, 2016 175.16 176.82 175.00 176.64 5,577,931 +2.82(+1.62%)
Jun 28, 2016 172.85 173.86 172.20 173.82 5,642,490 +2.62(+1.53%)
Jun 27, 2016 172.48 172.48 170.37 171.20 7,689,359 -2.56(-1.47%)
Jun 24, 2016 174.55 176.68 173.30 173.76 11,377,874 -6.05(-3.36%)
Jun 23, 2016 179.02 179.83 178.67 179.81 2,932,483 +2.24(+1.26%)
Jun 22, 2016 178.23 178.95 177.43 177.57 2,964,259 -0.49(-0.28%)
Jun 21, 2016 178.12 178.53 177.73 178.06 1,854,652 +0.26(+0.15%)
Jun 20, 2016 178.40 179.23 177.76 177.80 2,958,311 +1.28(+0.73%)
Jun 17, 2016 177.15 177.15 175.77 176.52 2,747,996 -0.94(-0.53%)
Jun 16, 2016 175.73 177.66 174.80 177.46 5,573,127 +0.89(+0.50%)
Jun 15, 2016 177.25 177.84 176.38 176.57 2,470,070 -0.24(-0.14%)
Jun 14, 2016 177.00 177.42 176.00 176.81 3,643,290 -0.55(-0.31%)
Jun 13, 2016 178.00 179.00 177.36 177.36 5,111,304 -1.35(-0.76%)
Jun 10, 2016 178.70 179.24 178.12 178.71 4,126,582 -1.17(-0.65%)
Jun 09, 2016 179.37 180.04 179.14 179.88 2,141,714 -0.18(-0.10%)
Jun 08, 2016 179.67 180.18 179.54 180.06 1,713,361 +0.68(+0.38%)
Jun 07, 2016 179.46 179.99 179.34 179.38 1,572,261 +0.20(+0.11%)
Jun 06, 2016 178.49 179.46 178.41 179.18 2,720,256 +1.12(+0.63%)
Jun 03, 2016 177.87 178.29 176.85 178.06 4,367,218 -0.22(-0.12%)
Jun 02, 2016 177.30 178.31 176.98 178.28 1,965,059 +0.55(+0.31%)
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.