DJIA SPDR ETF (NY: DIA )

336.79 USD -0.76 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
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.