Skip to main content

DJIA SPDR ETF (NY: DIA )

344.21 -1.94 (-0.56%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 169.70 169.94 169.14 169.19 5,398,891 +0.19(+0.11%)
Nov 29, 2016 168.69 169.21 168.56 169.01 2,561,076 +0.36(+0.21%)
Nov 28, 2016 168.78 169.02 168.41 168.64 3,570,352 -0.46(-0.27%)
Nov 25, 2016 168.92 169.14 168.82 169.10 1,750,184 +0.63(+0.37%)
Nov 23, 2016 168.48 168.48 168.48 0 +0.50(+0.30%)
Nov 22, 2016 167.88 168.18 167.44 167.97 3,116,951 +0.60(+0.36%)
Nov 21, 2016 166.96 167.43 166.72 167.37 3,388,259 +0.78(+0.47%)
Nov 18, 2016 166.98 167.03 166.47 166.59 4,931,379 -0.27(-0.16%)
Nov 17, 2016 166.68 166.89 166.37 166.86 4,776,112 +0.28(+0.17%)
Nov 16, 2016 166.41 166.76 166.19 166.58 3,922,331 -0.32(-0.19%)
Nov 15, 2016 166.39 166.91 165.84 166.90 4,253,014 +0.50(+0.30%)
Nov 14, 2016 166.70 166.94 165.90 166.40 5,440,637 +0.26(+0.16%)
Nov 11, 2016 165.67 166.27 165.20 166.13 5,676,576 +0.30(+0.18%)
Nov 10, 2016 164.69 166.44 164.26 165.83 9,914,095 +1.91(+1.17%)
Nov 09, 2016 160.37 164.44 160.21 163.92 9,474,752 +2.27(+1.41%)
Nov 08, 2016 160.61 162.23 160.45 161.65 3,894,208 +0.90(+0.56%)
Nov 07, 2016 159.70 160.83 159.59 160.75 3,852,068 +3.22(+2.04%)
Nov 04, 2016 157.88 158.38 157.47 157.53 4,920,711 -0.35(-0.22%)
Nov 03, 2016 158.40 158.57 157.64 157.88 2,231,348 -0.21(-0.13%)
Nov 02, 2016 158.37 158.85 157.83 158.09 4,021,194 -0.68(-0.43%)
Nov 01, 2016 160.01 160.01 157.91 158.77 4,109,241 -0.93(-0.58%)
Oct 31, 2016 160.06 160.16 159.59 159.70 1,605,388 -0.17(-0.10%)
Oct 28, 2016 160.27 160.71 159.26 159.87 4,227,642 -0.15(-0.09%)
Oct 27, 2016 160.69 160.74 159.75 160.01 2,291,043 -0.21(-0.13%)
Oct 26, 2016 159.19 160.53 158.97 160.23 6,097,549 +0.26(+0.16%)
Oct 25, 2016 160.27 160.58 159.77 159.97 3,801,617 -0.42(-0.26%)
Oct 24, 2016 160.75 160.87 160.12 160.39 2,160,249 +0.65(+0.41%)
Oct 21, 2016 159.19 159.94 158.89 159.74 6,361,546 -0.12(-0.08%)
Oct 20, 2016 160.02 160.67 159.58 159.87 2,679,578 -0.41(-0.25%)
Oct 19, 2016 160.14 160.63 159.89 160.27 1,707,128 +0.56(+0.35%)
Oct 18, 2016 160.22 160.36 159.50 159.72 1,954,032 +0.57(+0.36%)
Oct 17, 2016 159.54 159.84 158.91 159.14 2,044,991 -0.50(-0.31%)
Oct 14, 2016 160.27 160.68 159.57 159.65 3,063,958 +0.40(+0.25%)
Oct 13, 2016 158.62 159.58 158.01 159.25 3,928,934 -0.47(-0.29%)
Oct 12, 2016 159.39 160.09 159.09 159.72 2,177,018 +0.15(+0.09%)
Oct 11, 2016 161.03 161.05 158.91 159.56 4,485,323 -1.69(-1.05%)
Oct 10, 2016 160.46 161.90 161.19 161.26 2,133,793 +0.79(+0.49%)
Oct 07, 2016 160.97 161.14 159.67 160.46 2,870,451 -0.26(-0.16%)
Oct 06, 2016 160.57 160.92 159.80 160.73 2,687,182 -0.12(-0.08%)
Oct 05, 2016 160.41 161.17 160.37 160.85 2,063,978 +1.04(+0.65%)
Oct 04, 2016 160.82 161.09 159.33 159.81 3,191,735 -0.74(-0.46%)
Oct 03, 2016 160.54 160.77 160.08 160.55 2,257,192 -0.41(-0.25%)
Sep 30, 2016 160.38 161.53 160.24 160.96 4,938,402 +1.37(+0.86%)
Sep 29, 2016 160.99 161.52 159.08 159.58 3,832,540 -1.66(-1.03%)
Sep 28, 2016 160.59 161.35 159.85 161.24 7,052,816 +0.97(+0.60%)
Sep 27, 2016 159.02 160.39 158.72 160.27 4,216,571 +1.10(+0.69%)
Sep 26, 2016 159.84 159.87 159.02 159.17 2,997,652 -1.47(-0.92%)
Sep 23, 2016 161.51 161.61 160.53 160.64 1,977,631 -1.09(-0.68%)
Sep 22, 2016 161.73 162.26 161.43 161.73 2,638,508 +0.88(+0.55%)
Sep 21, 2016 159.97 161.01 159.35 160.85 5,106,114 +1.42(+0.89%)
Sep 20, 2016 160.10 160.31 159.42 159.43 2,268,628 +0.06(+0.04%)
Sep 19, 2016 160.16 160.55 159.10 159.37 2,565,818 +0.01(+0.01%)
Sep 16, 2016 159.83 159.83 158.90 159.36 3,229,980 -0.82(-0.51%)
Sep 15, 2016 158.53 160.50 158.40 160.19 4,534,866 +1.61(+1.01%)
Sep 14, 2016 158.94 159.73 158.21 158.58 3,401,615 -0.32(-0.20%)
Sep 13, 2016 160.01 160.24 158.53 158.90 8,507,489 -2.20(-1.36%)
Sep 12, 2016 158.28 161.40 158.14 161.10 8,028,394 +2.10(+1.32%)
Sep 09, 2016 161.34 161.50 159.00 159.00 9,378,423 -3.44(-2.12%)
Sep 08, 2016 162.31 162.69 162.14 162.44 2,537,121 -0.44(-0.27%)
Sep 07, 2016 162.92 162.95 162.40 162.88 2,052,101 +0.00(+0.00%)
Sep 06, 2016 162.69 163.03 162.11 162.88 2,448,907 +0.40(+0.25%)
Sep 02, 2016 162.54 162.47 162.47 162.47 3,018,345 +0.67(+0.41%)
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.