DJIA SPDR ETF (NY: DIA )

357.99 USD +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 152.61 153.73 150.90 151.10 7,430,025 -2.00(-1.31%)
May 30, 2013 152.86 153.80 152.60 153.10 8,231,745 +0.26(+0.17%)
May 29, 2013 153.02 153.25 152.02 152.84 7,906,102 -1.04(-0.68%)
May 28, 2013 154.21 154.98 153.48 153.88 9,379,111 +1.11(+0.73%)
May 24, 2013 152.16 152.82 151.73 152.77 4,535,593 +0.00(+0.00%)
May 23, 2013 151.67 153.24 151.55 152.77 10,473,996 -0.07(-0.05%)
May 22, 2013 153.71 155.14 152.35 152.84 12,789,348 -0.67(-0.44%)
May 21, 2013 153.28 154.02 152.89 153.51 5,734,840 +0.47(+0.31%)
May 20, 2013 153.04 153.56 152.82 153.04 4,464,692 -0.10(-0.07%)
May 17, 2013 152.42 153.24 152.21 153.14 5,503,197 +0.69(+0.45%)
May 16, 2013 152.64 153.11 152.24 152.45 8,194,636 -0.33(-0.22%)
May 15, 2013 151.88 153.11 151.86 152.78 5,770,686 +1.92(+1.27%)
May 13, 2013 150.75 151.01 150.48 150.86 3,841,438 -0.18(-0.12%)
May 10, 2013 150.91 151.10 150.29 151.04 4,138,160 +0.20(+0.13%)
May 09, 2013 150.90 151.37 150.39 150.84 3,947,301 -0.10(-0.07%)
May 08, 2013 150.13 150.96 150.10 150.94 4,087,037 +0.68(+0.45%)
May 07, 2013 149.77 150.28 149.44 150.26 5,361,933 +0.83(+0.56%)
May 06, 2013 149.36 149.60 149.14 149.43 3,110,580 +0.07(+0.05%)
May 03, 2013 149.26 149.76 147.96 149.36 5,933,481 +1.40(+0.95%)
May 02, 2013 147.12 148.05 146.91 147.96 4,340,675 +1.22(+0.83%)
May 01, 2013 147.56 147.81 146.58 146.74 5,372,661 -1.28(-0.86%)
Apr 30, 2013 147.87 148.11 147.05 148.02 8,066,513 +0.16(+0.11%)
Apr 29, 2013 147.20 148.15 146.91 147.86 6,133,087 +0.98(+0.67%)
Apr 26, 2013 146.55 147.15 146.52 146.88 3,242,580 +0.12(+0.08%)
Apr 25, 2013 146.64 147.42 146.36 146.76 4,160,412 +0.31(+0.21%)
Apr 24, 2013 147.02 147.21 146.39 146.45 4,963,788 -0.35(-0.24%)
Apr 23, 2013 146.13 146.90 145.15 146.80 10,435,290 +1.48(+1.02%)
Apr 22, 2013 145.38 145.57 144.24 145.32 11,711,668 +0.18(+0.12%)
Apr 19, 2013 144.71 145.21 144.36 145.14 6,029,059 -0.04(-0.03%)
Apr 18, 2013 146.10 146.12 144.77 145.18 8,276,118 -0.77(-0.53%)
Apr 17, 2013 146.55 146.60 145.37 145.95 10,757,043 -1.41(-0.96%)
Apr 16, 2013 146.98 147.39 146.37 147.36 6,973,551 +1.55(+1.06%)
Apr 15, 2013 147.90 147.93 145.72 145.81 14,177,234 -2.61(-1.76%)
Apr 12, 2013 147.99 148.46 147.68 148.42 8,711,328 +0.02(+0.01%)
Apr 11, 2013 147.82 148.66 147.63 148.40 6,975,523 +0.62(+0.42%)
Apr 10, 2013 146.98 148.06 146.96 147.78 7,946,437 +1.27(+0.87%)
Apr 09, 2013 146.08 146.96 145.75 146.51 5,492,255 +0.56(+0.38%)
Apr 08, 2013 144.97 145.95 144.76 145.95 3,864,881 +0.64(+0.44%)
Apr 05, 2013 144.18 145.51 144.05 145.31 7,307,414 -0.46(-0.32%)
Apr 04, 2013 145.36 145.98 145.09 145.77 7,519,907 +0.63(+0.43%)
Apr 03, 2013 146.24 146.47 144.95 145.14 7,661,123 -1.13(-0.77%)
Apr 02, 2013 145.87 146.50 145.78 146.27 5,672,222 +0.92(+0.63%)
Apr 01, 2013 145.30 145.73 144.97 145.35 8,623,370 +0.03(+0.02%)
Mar 28, 2013 145.01 145.53 144.84 145.32 4,346,068 +0.36(+0.25%)
Mar 27, 2013 144.35 145.09 144.06 144.96 4,129,038 -0.32(-0.22%)
Mar 26, 2013 144.67 145.29 144.63 145.28 4,877,589 +1.07(+0.74%)
Mar 25, 2013 145.09 145.32 143.60 144.21 9,603,116 -0.69(-0.48%)
Mar 22, 2013 144.31 144.94 144.28 144.90 5,028,567 +1.01(+0.70%)
Mar 21, 2013 144.12 144.59 143.49 143.89 6,076,004 -0.92(-0.64%)
Mar 20, 2013 144.86 145.15 144.59 144.81 5,924,689 +0.51(+0.35%)
Mar 19, 2013 144.51 144.83 143.48 144.30 9,298,470 +0.13(+0.09%)
Mar 18, 2013 143.85 144.88 143.70 144.17 5,511,155 -0.65(-0.45%)
Mar 15, 2013 144.82 144.89 144.39 144.82 10,836,714 -0.51(-0.35%)
Mar 14, 2013 144.81 145.35 144.76 145.33 5,362,052 +0.87(+0.60%)
Mar 13, 2013 144.44 144.71 144.09 144.46 4,319,436 +0.06(+0.04%)
Mar 12, 2013 144.29 144.70 144.03 144.40 5,166,311 +0.04(+0.03%)
Mar 11, 2013 143.73 144.36 143.61 144.36 4,372,992 +0.60(+0.42%)
Mar 08, 2013 143.95 144.02 143.21 143.76 5,681,064 +0.62(+0.43%)
Mar 07, 2013 142.98 143.39 142.90 143.14 3,689,070 +0.30(+0.21%)
Mar 06, 2013 142.91 143.07 142.49 142.84 4,480,525 +0.50(+0.35%)
Mar 05, 2013 141.69 142.68 141.69 142.34 7,962,204 +1.27(+0.90%)
Mar 04, 2013 140.36 141.10 140.10 141.07 3,619,540 +0.33(+0.23%)
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.