DJIA SPDR ETF (NY: DIA )

349.02 USD -9.01 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 101.47 102.63 101.04 101.47 19,455,951 -1.25(-1.22%)
May 27, 2010 101.44 102.73 101.07 102.72 18,333,104 +3.04(+3.05%)
May 26, 2010 100.88 101.80 99.52 99.68 24,270 -0.78(-0.78%)
May 25, 2010 98.53 100.57 97.75 100.46 18,813 -0.22(-0.22%)
May 24, 2010 101.37 101.98 100.53 100.68 16,537,900 -1.16(-1.14%)
May 21, 2010 99.30 101.97 99.02 101.84 30,848,252 +0.73(+0.72%)
May 20, 2010 102.97 103.25 101.00 101.11 18,687 -3.66(-3.49%)
May 19, 2010 104.96 105.58 103.59 104.77 24,102,580 -0.62(-0.59%)
May 18, 2010 107.29 107.51 105.14 105.39 1,620 -1.13(-1.06%)
May 17, 2010 106.69 106.92 104.66 106.52 17,552,119 +0.01(+0.01%)
May 14, 2010 106.51 107.67 105.62 106.51 17,965,713 -1.59(-1.47%)
May 13, 2010 108.95 109.46 107.97 108.10 11,160,731 -1.16(-1.06%)
May 12, 2010 108.08 109.35 107.95 109.26 12,984,807 +1.59(+1.48%)
May 11, 2010 108.48 108.93 107.50 107.67 9,270 -0.33(-0.31%)
May 10, 2010 108.10 108.20 107.00 108.00 20,453,924 +4.22(+4.07%)
May 07, 2010 105.02 105.94 102.54 103.78 33,887,367 -2.11(-1.99%)
May 06, 2010 106.05 109.15 99.16 105.89 20,118 -2.70(-2.49%)
May 05, 2010 108.89 109.56 108.25 108.59 18,865,219 -0.77(-0.70%)
May 04, 2010 110.51 110.54 108.70 109.36 2,800 -2.18(-1.95%)
May 03, 2010 110.57 111.82 110.57 111.54 8,327,043 +1.44(+1.31%)
Apr 30, 2010 111.81 112.00 110.04 110.10 14,619,013 -1.59(-1.42%)
Apr 29, 2010 110.94 112.00 110.92 111.69 7,461,949 +1.14(+1.03%)
Apr 28, 2010 110.38 110.84 109.69 110.55 14,835,940 +0.68(+0.62%)
Apr 27, 2010 111.76 112.18 109.73 109.87 2,700 -2.21(-1.97%)
Apr 26, 2010 112.11 112.58 112.02 112.08 8,015,619 +0.12(+0.11%)
Apr 23, 2010 111.29 112.04 111.05 111.96 13,874,967 +0.61(+0.55%)
Apr 22, 2010 110.61 111.51 110.15 111.35 9,947,154 +0.19(+0.17%)
Apr 21, 2010 111.14 111.50 110.69 111.16 1,000 +0.06(+0.05%)
Apr 20, 2010 111.22 111.43 110.78 111.10 81,894 +0.26(+0.23%)
Apr 19, 2010 109.86 110.91 109.74 110.84 10,472,314 +0.66(+0.60%)
Apr 16, 2010 111.26 111.50 109.70 110.18 22,113,428 -1.38(-1.24%)
Apr 15, 2010 111.08 111.62 111.04 111.56 8,663,950 +0.27(+0.24%)
Apr 14, 2010 110.60 111.32 110.43 111.29 7,968,980 +1.04(+0.94%)
Apr 13, 2010 110.00 110.44 109.53 110.25 6,104,050 +0.07(+0.06%)
Apr 12, 2010 110.14 110.36 109.98 110.18 4,366,464 +0.12(+0.11%)
Apr 09, 2010 109.52 110.08 109.41 110.06 6,018,208 +0.69(+0.63%)
Apr 08, 2010 108.71 109.57 108.50 109.37 8,765,062 +0.32(+0.29%)
Apr 07, 2010 109.55 109.70 108.52 109.05 10,893,974 -0.67(-0.61%)
Apr 06, 2010 109.45 109.87 109.28 109.72 4,407,560 -0.13(-0.12%)
Apr 05, 2010 109.59 109.88 109.25 109.85 4,237,513 +0.57(+0.52%)
Apr 01, 2010 109.24 109.28 109.28 109.28 11,474,400 +0.67(+0.62%)
Mar 31, 2010 108.82 109.04 108.32 108.61 6,078,200 -0.52(-0.48%)
Mar 30, 2010 109.01 109.38 108.67 109.13 5,781,212 +0.21(+0.19%)
Mar 29, 2010 108.79 109.16 108.67 108.92 5,843,261 +0.49(+0.45%)
Mar 26, 2010 108.63 109.07 108.13 108.43 8,865,000 -0.01(-0.01%)
Mar 25, 2010 108.99 109.53 108.32 108.44 9,526,488 +0.04(+0.04%)
Mar 24, 2010 108.52 108.81 108.22 108.40 7,075,882 -0.47(-0.43%)
Mar 23, 2010 108.03 108.92 107.83 108.87 9,092,397 +1.08(+1.00%)
Mar 22, 2010 106.95 108.07 106.92 107.79 8,835,116 +0.45(+0.42%)
Mar 19, 2010 108.13 108.17 106.92 107.34 12,067,963 -0.61(-0.57%)
Mar 18, 2010 107.53 108.03 107.46 107.95 7,497,740 +0.43(+0.40%)
Mar 17, 2010 107.31 107.87 107.23 107.52 6,988,822 +0.45(+0.42%)
Mar 16, 2010 106.78 107.12 106.41 107.07 6,848,985 +0.50(+0.47%)
Mar 15, 2010 106.09 106.63 106.00 106.57 6,757,341 +0.15(+0.14%)
Mar 12, 2010 106.64 106.68 106.13 106.42 10,140,658 +0.14(+0.13%)
Mar 11, 2010 105.64 106.29 105.24 106.28 7,744,120 +0.51(+0.48%)
Mar 10, 2010 105.82 106.14 105.38 105.77 7,325,407 +0.06(+0.06%)
Mar 09, 2010 105.44 106.23 105.41 105.71 8,660,164 +0.12(+0.11%)
Mar 08, 2010 105.72 105.96 105.50 105.59 5,728,073 -0.17(-0.16%)
Mar 05, 2010 104.99 105.77 104.87 105.76 6,756,959 +1.26(+1.21%)
Mar 04, 2010 104.24 104.57 103.96 104.50 6,170,499 +0.41(+0.39%)
Mar 03, 2010 104.35 104.77 103.83 104.09 5,891,867 +0.08(+0.08%)
Mar 02, 2010 104.43 104.64 103.95 104.01 5,673,294 -0.01(-0.01%)
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.