DJIA SPDR ETF (NY: DIA )

345.64 USD -1.80 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 164.92 165.60 164.83 165.45 4,896,065 +0.45(+0.27%)
Apr 29, 2014 164.62 165.27 164.49 165.00 4,565,954 +0.83(+0.51%)
Apr 28, 2014 164.13 164.69 162.78 164.17 7,234,097 +0.82(+0.50%)
Apr 25, 2014 164.08 164.19 163.00 163.35 5,104,287 -1.34(-0.81%)
Apr 24, 2014 165.01 165.11 164.19 164.69 4,026,190 +0.05(+0.03%)
Apr 23, 2014 164.94 164.99 164.45 164.64 3,537,084 -0.16(-0.10%)
Apr 22, 2014 164.30 165.30 164.23 164.80 4,042,061 +0.77(+0.47%)
Apr 21, 2014 163.84 164.25 163.70 164.03 3,063,087 +0.28(+0.17%)
Apr 17, 2014 163.61 163.75 163.75 163.75 5,790,700 -0.27(-0.16%)
Apr 16, 2014 163.43 164.03 162.93 164.02 5,850,514 +1.66(+1.02%)
Apr 15, 2014 161.67 162.47 160.38 162.36 8,424,081 +0.91(+0.56%)
Apr 14, 2014 161.08 161.62 160.27 161.45 6,270,537 +1.43(+0.89%)
Apr 11, 2014 160.67 161.15 159.88 160.02 11,068,130 -1.45(-0.90%)
Apr 10, 2014 164.12 164.31 161.27 161.47 9,711,552 -2.63(-1.60%)
Apr 09, 2014 163.00 164.14 162.43 164.10 6,008,197 +1.77(+1.09%)
Apr 08, 2014 162.10 162.73 161.55 162.33 5,924,924 +0.17(+0.10%)
Apr 07, 2014 163.58 163.93 162.12 162.16 8,616,698 -1.72(-1.05%)
Apr 04, 2014 166.01 166.06 163.58 163.88 10,560,661 -1.46(-0.88%)
Apr 03, 2014 165.72 165.75 164.96 165.34 4,362,727 -0.03(-0.02%)
Apr 02, 2014 165.19 165.57 164.75 165.37 5,589,949 +0.42(+0.25%)
Apr 01, 2014 164.67 165.31 164.58 164.95 4,073,025 +0.71(+0.43%)
Mar 31, 2014 163.72 164.46 163.65 164.24 6,363,607 +1.39(+0.85%)
Mar 28, 2014 162.61 163.82 162.32 162.85 4,535,956 +0.57(+0.35%)
Mar 27, 2014 162.25 162.68 161.54 162.28 7,701,400 -0.05(-0.03%)
Mar 26, 2014 164.07 164.33 162.32 162.33 6,133,603 -1.06(-0.65%)
Mar 25, 2014 163.37 163.72 162.57 163.39 5,980,804 +0.95(+0.58%)
Mar 24, 2014 163.13 163.46 161.78 162.44 6,335,984 -0.19(-0.12%)
Mar 21, 2014 163.47 164.20 162.53 162.63 7,629,525 -0.67(-0.41%)
Mar 20, 2014 161.85 163.47 161.48 163.30 6,612,007 +1.11(+0.68%)
Mar 19, 2014 163.26 163.57 161.15 162.19 7,908,023 -1.09(-0.67%)
Mar 18, 2014 162.69 163.64 162.55 163.28 6,889,949 +0.91(+0.56%)
Mar 17, 2014 161.40 162.67 161.33 162.37 6,641,352 +1.72(+1.07%)
Mar 14, 2014 160.73 161.60 160.38 160.65 8,603,585 -0.40(-0.25%)
Mar 13, 2014 163.74 164.03 160.78 161.05 9,494,034 -2.18(-1.34%)
Mar 12, 2014 162.66 163.57 162.47 163.23 5,250,686 -0.19(-0.12%)
Mar 11, 2014 164.28 164.49 163.11 163.42 5,185,687 -0.57(-0.35%)
Mar 10, 2014 164.05 164.16 163.18 163.99 3,992,227 -0.35(-0.21%)
Mar 07, 2014 164.76 164.89 163.81 164.34 7,383,168 +0.25(+0.15%)
Mar 06, 2014 163.82 164.31 163.76 164.09 4,650,868 +0.74(+0.45%)
Mar 05, 2014 163.78 163.82 163.21 163.35 4,968,433 -0.28(-0.17%)
Mar 04, 2014 163.13 164.00 163.05 163.63 7,943,801 +2.14(+1.33%)
Mar 03, 2014 161.59 162.19 160.49 161.49 9,142,376 -1.53(-0.94%)
Feb 28, 2014 162.56 163.77 162.01 163.02 10,013,066 +0.47(+0.29%)
Feb 27, 2014 161.64 162.56 161.37 162.55 5,280,768 +0.71(+0.44%)
Feb 26, 2014 161.71 162.26 161.27 161.84 5,025,138 +0.34(+0.21%)
Feb 25, 2014 161.74 162.24 161.13 161.50 6,062,663 -0.16(-0.10%)
Feb 24, 2014 161.06 162.69 160.81 161.66 6,703,336 +0.85(+0.53%)
Feb 21, 2014 161.08 161.62 160.62 160.81 5,268,349 -0.50(-0.31%)
Feb 20, 2014 160.56 161.72 160.10 161.31 7,031,361 +0.79(+0.49%)
Feb 19, 2014 161.02 162.34 160.38 160.52 8,243,316 -0.89(-0.55%)
Feb 18, 2014 161.70 161.76 161.13 161.41 4,966,176 -0.18(-0.11%)
Feb 14, 2014 160.08 161.59 161.59 161.59 5,824,400 +1.30(+0.81%)
Feb 13, 2014 158.66 160.47 158.61 160.29 5,084,534 +0.58(+0.36%)
Feb 12, 2014 160.00 160.45 159.34 159.71 5,249,614 -0.05(-0.03%)
Feb 11, 2014 158.06 160.09 157.94 159.76 7,619,182 +2.01(+1.27%)
Feb 10, 2014 157.76 157.82 157.13 157.75 4,790,691 -0.03(-0.02%)
Feb 07, 2014 156.56 157.80 156.05 157.78 12,546,840 +1.64(+1.05%)
Feb 06, 2014 154.70 156.15 154.70 156.14 10,425,714 +1.96(+1.27%)
Feb 05, 2014 153.72 154.51 153.12 154.18 11,591,189 +0.10(+0.06%)
Feb 04, 2014 153.95 154.53 153.26 154.08 11,601,498 +0.55(+0.36%)
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.