DJIA SPDR ETF (NY: DIA )

340.46 USD -4.44 (-1.29%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 170.90 170.88 170.88 170.88 3,280,300 +0.11(+0.06%)
Aug 28, 2014 170.40 170.88 170.10 170.77 2,781,898 -0.24(-0.14%)
Aug 27, 2014 171.15 171.21 170.75 171.01 5,162,426 +0.08(+0.05%)
Aug 26, 2014 170.82 171.35 170.78 170.93 3,581,363 +0.31(+0.18%)
Aug 25, 2014 170.56 171.06 170.52 170.62 2,588,528 +0.75(+0.44%)
Aug 22, 2014 170.01 170.47 169.65 169.87 5,152,335 -0.31(-0.18%)
Aug 21, 2014 169.81 170.53 169.73 170.18 2,652,746 +0.58(+0.34%)
Aug 20, 2014 168.72 169.74 168.72 169.60 3,108,856 +0.71(+0.42%)
Aug 19, 2014 168.64 169.02 168.33 168.89 3,057,264 +0.83(+0.49%)
Aug 18, 2014 167.25 168.12 167.23 168.06 2,975,885 +1.71(+1.03%)
Aug 15, 2014 167.42 167.46 165.45 166.35 7,032,489 -0.75(-0.45%)
Aug 14, 2014 166.69 167.10 166.46 167.10 2,750,320 +0.61(+0.37%)
Aug 13, 2014 166.00 166.66 165.76 166.49 2,842,084 +1.00(+0.60%)
Aug 12, 2014 165.28 165.77 165.00 165.49 3,274,277 -0.06(-0.04%)
Aug 11, 2014 165.96 166.15 165.47 165.55 5,763,116 +0.21(+0.13%)
Aug 08, 2014 163.67 165.27 163.44 165.34 5,412,693 +1.79(+1.09%)
Aug 07, 2014 164.85 164.89 163.13 163.55 4,962,775 -0.65(-0.40%)
Aug 06, 2014 163.46 164.75 163.37 164.20 4,781,612 +0.28(+0.17%)
Aug 05, 2014 164.80 165.14 163.34 163.92 8,517,952 -1.41(-0.85%)
Aug 04, 2014 164.80 165.61 164.11 165.33 4,399,345 +0.76(+0.46%)
Aug 01, 2014 164.80 165.51 164.01 164.57 7,436,518 -0.72(-0.44%)
Jul 31, 2014 167.27 167.43 165.29 165.29 9,034,285 -3.19(-1.89%)
Jul 30, 2014 169.27 169.52 167.78 168.48 5,446,934 -0.30(-0.18%)
Jul 29, 2014 169.89 170.19 168.78 168.78 3,684,840 -0.63(-0.37%)
Jul 28, 2014 169.23 169.65 168.37 169.41 3,606,116 +0.25(+0.15%)
Jul 25, 2014 169.77 169.85 168.76 169.16 5,716,235 -1.28(-0.75%)
Jul 24, 2014 170.66 170.85 170.22 170.44 3,225,960 -0.12(-0.07%)
Jul 23, 2014 170.81 170.81 170.20 170.56 2,606,718 -0.18(-0.11%)
Jul 22, 2014 170.56 170.96 170.43 170.74 3,795,678 +0.56(+0.33%)
Jul 21, 2014 170.10 170.38 169.36 170.18 2,885,157 -0.40(-0.23%)
Jul 18, 2014 169.95 170.76 169.74 170.58 6,927,512 +0.97(+0.57%)
Jul 17, 2014 170.81 171.32 169.46 169.61 6,127,437 -1.46(-0.85%)
Jul 16, 2014 170.96 171.16 170.66 171.07 3,191,877 +0.69(+0.40%)
Jul 15, 2014 170.51 170.83 169.78 170.38 5,166,505 +0.09(+0.05%)
Jul 14, 2014 170.15 170.61 170.04 170.29 2,830,894 +1.09(+0.64%)
Jul 11, 2014 168.77 169.22 168.32 169.20 2,830,750 +0.24(+0.14%)
Jul 10, 2014 167.89 169.34 167.70 168.96 4,932,022 -0.62(-0.37%)
Jul 09, 2014 169.18 169.73 168.86 169.58 3,543,779 +0.74(+0.44%)
Jul 08, 2014 169.58 169.60 168.44 168.85 5,438,666 -1.02(-0.60%)
Jul 07, 2014 169.88 170.01 169.55 169.86 2,936,984 -0.61(-0.36%)
Jul 03, 2014 169.85 170.47 170.47 170.47 2,074,800 +1.07(+0.63%)
Jul 02, 2014 169.31 169.51 169.18 169.40 1,929,701 +0.20(+0.12%)
Jul 01, 2014 168.27 169.64 168.23 169.20 4,911,476 +1.31(+0.78%)
Jun 30, 2014 167.91 168.35 167.65 167.89 6,486,599 -0.28(-0.17%)
Jun 27, 2014 167.76 168.25 167.34 168.17 3,092,161 +0.09(+0.05%)
Jun 26, 2014 168.38 168.39 167.06 168.08 4,052,352 -0.20(-0.12%)
Jun 25, 2014 167.52 168.48 167.51 168.28 3,657,537 +0.41(+0.24%)
Jun 24, 2014 168.83 169.33 167.67 167.87 4,860,423 -1.04(-0.62%)
Jun 23, 2014 169.06 169.12 168.58 168.91 2,729,216 -0.17(-0.10%)
Jun 20, 2014 169.25 169.42 168.96 169.08 5,370,721 -0.01(-0.01%)
Jun 19, 2014 169.02 169.19 168.54 169.09 3,026,860 +0.16(+0.09%)
Jun 18, 2014 168.05 169.06 167.35 168.93 4,726,312 +0.93(+0.55%)
Jun 17, 2014 167.43 168.20 167.24 168.00 2,883,842 +0.31(+0.18%)
Jun 16, 2014 167.39 167.97 167.15 167.69 3,067,726 +0.07(+0.04%)
Jun 13, 2014 167.54 167.83 167.13 167.62 2,709,149 +0.33(+0.20%)
Jun 12, 2014 168.29 168.34 166.98 167.29 5,406,676 -1.06(-0.63%)
Jun 11, 2014 168.75 168.81 168.09 168.35 3,062,722 -1.00(-0.59%)
Jun 10, 2014 169.15 169.37 168.84 169.35 2,805,844 +0.27(+0.16%)
Jun 06, 2014 168.58 169.12 168.46 169.08 4,121,571 +0.94(+0.56%)
Jun 05, 2014 167.51 168.31 166.92 168.14 5,416,181 +1.01(+0.60%)
Jun 04, 2014 166.89 167.27 166.58 167.13 2,264,570 +0.11(+0.07%)
Jun 03, 2014 166.94 167.20 166.75 167.02 4,123,130 -0.18(-0.11%)
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.