DJIA SPDR ETF (NY: DIA )

309.45 USD -4.53 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 173.34 173.63 172.79 173.45 7,563,762 +1.85(+1.08%)
Oct 30, 2014 169.63 171.94 169.60 171.60 7,441,101 +2.20(+1.30%)
Oct 29, 2014 170.01 170.08 168.61 169.40 7,587,009 -0.26(-0.15%)
Oct 28, 2014 168.48 169.69 168.14 169.66 5,441,333 +1.78(+1.06%)
Oct 27, 2014 167.23 167.74 167.74 167.88 5,063,017 +0.14(+0.08%)
Oct 24, 2014 166.60 167.79 166.17 167.74 5,733,928 +1.29(+0.78%)
Oct 23, 2014 166.05 167.36 166.01 166.45 7,030,431 +2.07(+1.26%)
Oct 22, 2014 166.17 166.23 164.28 164.38 6,028,872 -1.42(-0.86%)
Oct 21, 2014 164.45 165.87 164.12 165.80 8,998,903 +2.15(+1.31%)
Oct 20, 2014 162.35 163.68 162.25 163.65 7,156,740 +0.20(+0.12%)
Oct 17, 2014 162.68 163.95 162.21 163.45 11,730,201 +2.47(+1.53%)
Oct 16, 2014 159.00 161.95 158.73 160.98 18,929,374 -0.30(-0.19%)
Oct 15, 2014 161.19 161.85 158.27 161.28 24,971,664 -1.75(-1.07%)
Oct 14, 2014 163.67 164.41 162.50 163.03 13,629,177 +0.10(+0.06%)
Oct 13, 2014 165.09 165.79 162.84 162.93 14,109,156 -2.28(-1.38%)
Oct 10, 2014 166.39 167.36 165.21 165.21 12,717,759 -1.13(-0.68%)
Oct 09, 2014 169.16 169.48 166.20 166.34 13,388,587 -3.28(-1.93%)
Oct 08, 2014 166.87 169.82 166.35 169.62 8,895,458 +2.76(+1.65%)
Oct 07, 2014 168.73 168.94 166.86 166.86 7,129,242 -2.71(-1.60%)
Oct 06, 2014 170.44 170.69 168.96 169.57 5,315,315 -0.15(-0.09%)
Oct 03, 2014 168.89 169.97 168.37 169.72 5,589,110 +2.07(+1.23%)
Oct 02, 2014 167.39 168.27 166.43 167.65 9,090,784 -0.03(-0.02%)
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.