Skip to main content

DJIA SPDR ETF (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 104.08 104.54 104.07 104.48 14,000,444 +0.51(+0.49%)
Apr 28, 2011 103.27 104.07 103.25 103.97 14,446,681 +0.59(+0.58%)
Apr 27, 2011 102.71 103.52 102.54 103.38 6,993,300 +0.81(+0.79%)
Apr 26, 2011 101.82 102.71 101.71 102.57 7,643,452 +0.94(+0.92%)
Apr 25, 2011 101.73 101.76 101.35 101.63 5,443,232 -0.19(-0.19%)
Apr 21, 2011 101.69 101.84 101.33 101.82 4,937,050 +0.37(+0.36%)
Apr 20, 2011 101.12 101.61 100.98 101.46 8,227,695 +1.59(+1.59%)
Apr 19, 2011 99.52 99.95 99.33 99.87 6,115,922 +0.53(+0.53%)
Apr 18, 2011 99.41 99.45 98.45 99.34 12,299,449 -1.18(-1.18%)
Apr 15, 2011 100.27 100.71 99.92 100.52 6,502,446 +0.38(+0.38%)
Apr 14, 2011 99.52 100.27 99.11 100.14 5,318,598 +0.14(+0.14%)
Apr 13, 2011 100.50 100.53 99.61 100.00 5,244,622 +0.07(+0.07%)
Apr 12, 2011 100.30 100.44 99.69 99.92 6,327,075 -0.96(-0.95%)
Apr 11, 2011 101.01 101.41 100.66 100.89 6,702,063 -0.01(-0.01%)
Apr 08, 2011 101.42 101.47 100.41 100.89 7,456,208 -0.21(-0.21%)
Apr 07, 2011 101.21 101.38 100.45 101.11 8,023,071 -0.21(-0.21%)
Apr 06, 2011 101.35 101.47 101.02 101.32 5,205,378 +0.42(+0.42%)
Apr 05, 2011 100.79 101.29 100.58 100.89 10,449,493 -0.09(-0.09%)
Apr 04, 2011 100.89 101.05 100.73 100.98 7,696,499 +0.24(+0.24%)
Apr 01, 2011 100.84 101.14 100.48 100.74 6,386,684 +0.36(+0.36%)
Mar 31, 2011 100.51 100.82 100.32 100.38 5,337,828 -0.16(-0.15%)
Mar 30, 2011 100.36 100.84 100.31 100.53 5,026,245 +0.57(+0.57%)
Mar 29, 2011 99.34 100.04 99.13 99.96 7,388,806 +0.61(+0.62%)
Mar 28, 2011 99.64 99.92 99.30 99.35 3,265,103 -0.16(-0.16%)
Mar 25, 2011 99.30 99.82 99.22 99.52 8,098,598 +0.41(+0.41%)
Mar 24, 2011 98.94 99.26 98.50 99.11 5,919,019 +0.68(+0.69%)
Mar 23, 2011 97.65 98.66 97.46 98.43 8,205,518 +0.58(+0.59%)
Mar 22, 2011 98.04 98.11 97.73 97.85 7,800,347 -0.12(-0.12%)
Mar 21, 2011 98.05 98.17 97.76 97.97 9,333,254 +1.47(+1.52%)
Mar 18, 2011 96.96 97.11 96.28 96.50 12,909,403 +0.47(+0.49%)
Mar 17, 2011 95.84 96.27 95.39 96.03 9,666,075 +1.25(+1.32%)
Mar 16, 2011 96.28 96.45 94.25 94.78 20,184,006 -1.85(-1.92%)
Mar 15, 2011 96.23 97.21 96.13 96.63 18,122,580 -1.16(-1.18%)
Mar 14, 2011 97.73 98.01 97.03 97.79 9,847,903 -0.47(-0.47%)
Mar 11, 2011 97.32 98.60 97.28 98.26 12,864,454 +0.56(+0.58%)
Mar 10, 2011 98.69 98.77 97.61 97.70 19,244,236 -1.86(-1.87%)
Mar 09, 2011 99.44 99.92 99.10 99.56 9,591,539 +0.02(+0.02%)
Mar 08, 2011 98.63 99.87 98.39 99.54 9,831,284 +1.04(+1.06%)
Mar 07, 2011 99.36 99.76 98.09 98.50 10,249,372 -0.62(-0.63%)
Mar 04, 2011 99.90 99.98 98.41 99.12 12,732,033 -0.73(-0.73%)
Mar 03, 2011 99.09 100.09 99.08 99.84 8,943,918 +1.56(+1.59%)
Mar 02, 2011 98.12 98.72 97.92 98.28 10,169,952 +0.07(+0.07%)
Mar 01, 2011 99.87 99.94 98.22 98.22 11,848,758 -1.45(-1.46%)
Feb 28, 2011 99.14 99.69 99.09 99.67 7,060,575 +0.82(+0.83%)
Feb 25, 2011 98.68 99.00 98.52 98.85 6,924,487 +0.59(+0.60%)
Feb 24, 2011 98.54 98.76 97.57 98.26 15,014,397 -0.35(-0.36%)
Feb 23, 2011 99.28 99.36 98.21 98.61 17,725,762 -0.85(-0.85%)
Feb 22, 2011 100.26 100.59 99.13 99.46 12,048,990 -1.39(-1.38%)
Feb 18, 2011 100.34 100.89 100.22 100.85 7,746,639 +0.36(+0.36%)
Feb 17, 2011 100.08 100.64 100.01 100.49 5,951,739 +0.23(+0.23%)
Feb 16, 2011 99.95 100.41 99.85 100.27 6,961,075 +0.55(+0.56%)
Feb 15, 2011 99.83 99.85 99.45 99.71 5,949,530 -0.33(-0.33%)
Feb 14, 2011 99.95 100.13 99.79 100.05 5,017,630 -0.03(-0.03%)
Feb 11, 2011 99.40 100.17 99.31 100.08 8,451,021 +0.39(+0.39%)
Feb 10, 2011 99.36 99.75 99.08 99.69 8,799,781 -0.09(-0.09%)
Feb 09, 2011 99.64 99.87 99.34 99.78 9,400,091 +0.11(+0.11%)
Feb 08, 2011 99.10 99.73 99.00 99.66 7,395,217 +0.64(+0.65%)
Feb 07, 2011 98.63 99.26 98.61 99.02 8,967,718 +0.54(+0.55%)
Feb 04, 2011 98.22 98.48 97.93 98.48 6,364,117 +0.26(+0.27%)
Feb 03, 2011 97.94 98.38 97.56 98.22 7,767,583 +0.22(+0.22%)
Feb 02, 2011 97.83 98.18 97.83 98.00 5,185,509 +0.01(+0.01%)
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.