DJIA SPDR ETF (NY: DIA )

351.88 USD +5.64 (+1.63%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 353.80 354.80 353.18 353.92 2,912,953 -0.16(-0.05%)
Aug 30, 2021 354.96 355.22 353.88 354.08 2,473,654 -0.49(-0.14%)
Aug 27, 2021 352.65 354.85 352.65 354.57 3,163,722 +2.41(+0.68%)
Aug 26, 2021 354.47 355.00 352.07 352.16 3,007,246 -2.02(-0.57%)
Aug 25, 2021 353.78 355.04 352.92 354.18 2,433,972 +0.44(+0.12%)
Aug 24, 2021 354.08 354.49 353.62 353.74 1,980,309 +0.29(+0.08%)
Aug 23, 2021 352.96 354.31 352.92 353.45 3,569,051 +2.29(+0.65%)
Aug 20, 2021 348.98 351.75 348.53 351.16 3,394,762 +1.68(+0.48%)
Aug 19, 2021 347.33 350.48 347.31 349.48 5,440,386 -0.64(-0.18%)
Aug 18, 2021 352.62 354.04 349.89 350.12 4,035,809 -3.71(-1.05%)
Aug 17, 2021 353.91 354.67 351.51 353.83 5,017,893 -2.74(-0.77%)
Aug 16, 2021 354.41 356.60 352.66 356.57 3,637,036 +1.18(+0.33%)
Aug 13, 2021 355.85 356.37 355.00 355.39 2,414,944 +0.16(+0.05%)
Aug 12, 2021 355.19 355.25 353.73 355.23 3,124,312 +0.29(+0.08%)
Aug 11, 2021 353.94 355.12 353.73 354.94 3,420,660 +2.21(+0.63%)
Aug 10, 2021 351.41 352.94 351.01 352.73 2,839,168 +1.58(+0.45%)
Aug 09, 2021 351.60 352.06 350.55 351.15 2,315,797 -0.94(-0.27%)
Aug 06, 2021 351.62 352.49 351.46 352.09 2,123,737 +1.48(+0.42%)
Aug 05, 2021 348.85 350.65 348.67 350.61 2,245,453 +2.62(+0.75%)
Aug 04, 2021 349.59 350.08 347.88 347.99 3,116,824 -3.10(-0.88%)
Aug 03, 2021 349.09 351.19 347.11 351.09 3,818,841 +2.74(+0.79%)
Aug 02, 2021 350.45 351.91 348.06 348.35 2,824,404 -1.13(-0.32%)
Jul 30, 2021 349.88 351.01 348.67 349.48 3,576,717 -1.34(-0.38%)
Jul 29, 2021 350.95 351.71 350.38 350.82 2,422,686 +1.46(+0.42%)
Jul 28, 2021 351.02 351.23 348.75 349.36 3,696,516 -1.26(-0.36%)
Jul 27, 2021 350.02 350.68 348.73 350.62 3,897,577 -0.79(-0.22%)
Jul 26, 2021 350.00 351.45 349.49 351.41 2,465,632 +0.84(+0.24%)
Jul 23, 2021 350.00 350.99 349.20 350.57 4,142,353 +2.31(+0.66%)
Jul 22, 2021 347.77 348.81 346.68 348.26 2,426,425 +0.27(+0.08%)
Jul 21, 2021 346.97 348.15 346.37 347.99 3,054,278 +2.91(+0.84%)
Jul 20, 2021 340.29 346.12 339.75 345.08 5,798,191 +5.20(+1.53%)
Jul 19, 2021 341.79 350.03 337.38 339.88 9,709,810 -6.86(-1.98%)
Jul 16, 2021 350.72 350.74 346.34 346.74 5,890,392 -3.20(-0.91%)
Jul 15, 2021 347.90 350.00 347.65 349.94 5,080,349 +0.53(+0.15%)
Jul 14, 2021 350.19 350.69 348.36 349.41 3,930,783 +0.41(+0.12%)
Jul 13, 2021 349.53 350.25 348.85 349.00 3,296,837 -1.03(-0.29%)
Jul 12, 2021 348.01 350.29 347.37 350.03 3,998,064 +1.30(+0.37%)
Jul 09, 2021 346.57 349.07 345.84 348.73 5,063,149 +4.35(+1.26%)
Jul 08, 2021 342.56 345.00 341.53 344.38 6,379,040 -2.54(-0.73%)
Jul 07, 2021 345.65 347.14 344.43 346.92 3,342,614 +1.10(+0.32%)
Jul 06, 2021 347.75 348.11 343.60 345.82 3,901,541 -2.12(-0.61%)
Jul 02, 2021 347.04 348.29 346.18 347.94 3,013,491 +1.58(+0.46%)
Jul 01, 2021 345.78 346.40 344.92 346.36 3,605,786 +1.41(+0.41%)
Jun 30, 2021 342.38 345.51 342.35 344.95 3,631,069 +2.09(+0.61%)
Jun 29, 2021 343.98 344.73 342.61 342.86 2,370,786 +0.06(+0.02%)
Jun 28, 2021 344.33 344.42 341.82 342.80 3,602,997 -1.65(-0.48%)
Jun 25, 2021 343.69 344.98 343.09 344.45 3,638,032 +2.47(+0.72%)
Jun 24, 2021 340.67 342.32 340.37 341.98 3,694,310 +3.20(+0.94%)
Jun 23, 2021 339.59 340.16 338.68 338.78 3,079,093 -0.67(-0.20%)
Jun 22, 2021 338.73 340.41 337.45 339.45 4,039,784 +0.67(+0.20%)
Jun 21, 2021 335.26 339.09 334.41 338.78 5,424,984 +5.82(+1.75%)
Jun 18, 2021 334.35 335.25 332.68 332.96 7,126,614 -5.69(-1.68%)
Jun 17, 2021 340.56 341.28 336.62 338.65 5,162,727 -2.11(-0.62%)
Jun 16, 2021 343.41 343.64 339.49 340.76 4,030,295 -2.65(-0.77%)
Jun 15, 2021 344.51 344.53 342.37 343.41 2,137,419 -0.89(-0.26%)
Jun 14, 2021 344.83 344.87 342.47 344.30 2,522,574 -0.82(-0.24%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,271 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.53 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
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.