Skip to main content

DJIA SPDR ETF (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 219.78 219.78 219.78 0 +2.84(+1.31%)
Mar 28, 2018 217.63 219.16 215.82 216.94 8,767,414 -0.01(-0.00%)
Mar 27, 2018 221.28 222.38 215.63 216.94 7,149,610 -3.21(-1.46%)
Mar 26, 2018 217.62 220.46 215.95 220.16 7,237,389 +6.09(+2.85%)
Mar 23, 2018 218.48 219.32 213.81 214.07 8,346,311 -3.85(-1.77%)
Mar 22, 2018 222.22 223.03 217.75 217.92 8,161,813 -6.61(-2.94%)
Mar 21, 2018 225.00 227.29 224.25 224.53 4,768,380 -0.44(-0.19%)
Mar 20, 2018 224.41 225.65 224.25 224.97 3,578,974 +1.08(+0.48%)
Mar 19, 2018 226.06 226.13 222.44 223.88 6,300,644 -2.90(-1.28%)
Mar 16, 2018 226.30 227.72 226.09 226.79 3,767,548 +0.50(+0.22%)
Mar 15, 2018 226.14 227.92 225.19 226.28 5,578,066 +1.02(+0.45%)
Mar 14, 2018 228.47 228.66 224.39 225.26 6,840,686 -2.13(-0.94%)
Mar 13, 2018 230.01 230.80 226.87 227.39 6,712,665 -1.58(-0.69%)
Mar 12, 2018 230.87 231.48 228.74 228.97 6,066,037 -1.45(-0.63%)
Mar 09, 2018 228.04 230.43 227.50 230.43 4,295,987 +4.02(+1.77%)
Mar 08, 2018 226.40 226.92 224.66 226.41 6,424,272 +0.94(+0.42%)
Mar 07, 2018 225.90 223.01 225.47 5,891,575 -0.66(-0.29%)
Mar 06, 2018 227.35 227.35 224.51 226.14 4,815,512 +0.00(+0.00%)
Mar 05, 2018 221.59 226.85 221.56 226.14 5,376,161 +3.17(+1.42%)
Mar 02, 2018 221.33 223.48 220.07 222.97 7,035,235 -0.57(-0.26%)
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.