DJIA SPDR ETF (NY: DIA )

352.85 USD +3.84 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 351.65 353.08 350.92 352.85 4,206,838 +3.72(+1.07%)
Oct 14, 2021 347.21 349.22 346.60 349.13 4,517,427 +5.24(+1.52%)
Oct 13, 2021 343.95 344.55 341.12 343.89 4,190,418 +0.11(+0.03%)
Oct 12, 2021 345.49 346.10 343.19 343.78 5,097,831 -1.20(-0.35%)
Oct 11, 2021 347.66 349.56 344.86 344.98 4,094,745 -2.55(-0.73%)
Oct 08, 2021 347.92 348.46 346.58 347.53 3,658,296 -0.10(-0.03%)
Oct 07, 2021 346.87 349.77 346.83 347.63 5,303,733 +3.51(+1.02%)
Oct 06, 2021 340.48 344.30 338.47 344.12 6,271,587 +0.99(+0.29%)
Oct 05, 2021 341.13 344.86 340.47 343.13 3,822,669 +3.12(+0.92%)
Oct 04, 2021 342.61 344.03 338.07 340.01 7,035,444 -3.17(-0.92%)
Oct 01, 2021 340.03 344.78 337.68 343.18 6,219,808 +4.89(+1.45%)
Sep 30, 2021 345.08 345.44 338.26 338.29 7,923,665 -5.48(-1.59%)
Sep 29, 2021 343.87 345.67 342.90 343.77 4,115,249 +0.85(+0.25%)
Sep 28, 2021 347.31 347.82 342.41 342.92 7,488,693 -5.69(-1.63%)
Sep 27, 2021 348.29 350.50 348.17 348.61 3,424,041 +0.74(+0.21%)
Sep 24, 2021 346.50 348.43 346.31 347.87 3,121,583 +0.31(+0.09%)
Sep 23, 2021 344.81 348.67 344.53 347.56 5,614,070 +5.06(+1.48%)
Sep 22, 2021 341.16 344.33 340.44 342.50 6,861,381 +3.39(+1.00%)
Sep 21, 2021 341.41 343.07 339.01 339.11 6,069,159 -0.29(-0.09%)
Sep 20, 2021 340.22 342.16 335.99 339.40 9,998,465 -6.24(-1.81%)
Sep 17, 2021 346.85 347.70 345.06 345.64 5,380,951 -2.54(-0.73%)
Sep 16, 2021 348.91 350.08 346.00 348.18 3,642,737 -0.64(-0.18%)
Sep 15, 2021 346.41 349.46 345.78 348.82 3,264,640 +2.35(+0.68%)
Sep 14, 2021 350.40 350.57 345.70 346.47 3,901,109 -2.83(-0.81%)
Sep 13, 2021 348.91 349.94 347.47 349.30 5,437,562 +2.60(+0.75%)
Sep 10, 2021 351.25 351.66 346.57 346.70 4,539,073 -2.61(-0.75%)
Sep 09, 2021 350.56 352.51 348.92 349.31 3,481,868 -1.42(-0.40%)
Sep 08, 2021 350.82 352.17 349.64 350.73 3,071,873 -0.71(-0.20%)
Sep 07, 2021 353.64 353.69 350.99 351.44 3,159,340 -2.70(-0.76%)
Sep 03, 2021 353.68 354.65 353.09 354.14 2,469,115 -0.73(-0.21%)
Sep 02, 2021 354.78 355.18 353.92 354.87 2,391,724 +1.32(+0.37%)
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.