DJIA SPDR ETF (NY: DIA )

309.32 USD +1.20 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 178.98 178.98 177.13 177.65 2,394,734 -0.85(-0.48%)
May 27, 2016 178.22 178.50 178.50 178.50 1,628,300 +0.42(+0.24%)
May 26, 2016 178.49 178.69 177.82 178.08 2,263,122 -0.20(-0.11%)
May 25, 2016 177.50 178.74 177.45 178.28 2,724,901 +1.42(+0.80%)
May 24, 2016 175.76 177.23 175.65 176.86 2,796,884 +2.08(+1.19%)
May 23, 2016 174.84 175.33 174.60 174.78 1,728,155 +0.02(+0.01%)
May 20, 2016 174.72 175.54 174.51 174.76 2,749,664 +0.08(+0.05%)
May 19, 2016 174.95 175.20 173.67 174.68 5,090,908 -0.95(-0.54%)
May 18, 2016 175.08 176.73 174.53 175.63 4,099,210 +0.07(+0.04%)
May 17, 2016 176.91 177.24 174.92 175.56 3,349,473 -1.70(-0.96%)
May 16, 2016 175.69 177.70 175.58 177.26 2,393,343 +1.78(+1.01%)
May 13, 2016 176.90 177.52 175.26 175.48 3,336,778 -1.94(-1.09%)
May 12, 2016 177.81 178.12 176.40 177.42 2,534,728 +0.12(+0.07%)
May 11, 2016 178.70 178.94 177.26 177.30 2,697,047 -1.90(-1.06%)
May 10, 2016 177.72 179.27 177.64 179.20 2,866,709 +2.22(+1.25%)
May 09, 2016 177.25 177.76 176.62 176.98 1,920,994 -0.36(-0.20%)
May 06, 2016 175.69 177.40 175.68 177.34 2,940,804 +0.90(+0.51%)
May 05, 2016 176.83 177.22 176.00 176.44 1,778,789 +0.12(+0.07%)
May 04, 2016 176.38 177.21 175.90 176.32 3,445,910 -0.98(-0.55%)
May 03, 2016 177.48 177.83 176.48 177.30 4,642,547 -1.40(-0.78%)
May 02, 2016 178.08 178.91 177.51 178.70 2,462,895 +1.11(+0.63%)
Apr 29, 2016 177.40 177.93 176.29 177.59 5,496,005 -0.61(-0.34%)
Apr 28, 2016 179.06 180.15 177.74 178.20 3,550,444 -2.05(-1.14%)
Apr 27, 2016 179.12 180.65 178.99 180.25 3,565,182 +0.61(+0.34%)
Apr 26, 2016 179.84 180.26 179.11 179.64 2,239,438 +0.10(+0.06%)
Apr 25, 2016 179.23 179.59 178.33 179.54 2,484,894 -0.36(-0.20%)
Apr 22, 2016 179.61 180.08 178.87 179.90 2,410,490 +0.20(+0.11%)
Apr 21, 2016 180.64 180.88 179.42 179.70 2,760,234 -1.05(-0.58%)
Apr 20, 2016 180.00 181.42 180.00 180.75 2,628,777 +0.43(+0.24%)
Apr 19, 2016 180.14 180.77 179.59 180.32 2,992,149 +0.54(+0.30%)
Apr 18, 2016 178.13 179.83 178.10 179.78 2,571,048 +1.10(+0.62%)
Apr 15, 2016 178.99 179.14 178.41 178.68 3,799,923 -0.43(-0.24%)
Apr 14, 2016 179.03 179.50 178.75 179.11 3,689,498 +0.19(+0.11%)
Apr 13, 2016 178.00 179.02 177.96 178.92 5,399,579 +1.83(+1.03%)
Apr 12, 2016 175.73 177.28 175.36 177.09 3,588,138 +1.65(+0.94%)
Apr 11, 2016 176.12 177.17 175.41 175.44 3,237,669 -0.22(-0.13%)
Apr 08, 2016 176.25 176.81 175.11 175.66 2,565,444 +0.37(+0.21%)
Apr 07, 2016 175.78 176.23 174.68 175.29 5,251,754 -1.75(-0.99%)
Apr 06, 2016 175.86 177.09 175.24 177.04 4,085,910 +1.22(+0.69%)
Apr 05, 2016 176.08 176.96 175.57 175.82 5,439,558 -1.30(-0.73%)
Apr 04, 2016 177.63 177.88 176.88 177.12 2,318,783 -0.60(-0.34%)
Apr 01, 2016 175.71 177.85 175.41 177.72 4,035,231 +1.08(+0.61%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
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.