DJIA SPDR ETF (NY: DIA )

315.59 USD +6.14 (+1.98%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 118.25 118.65 117.88 118.60 8,964,994 +0.58(+0.49%)
Jan 28, 2011 119.66 119.86 117.76 118.02 17,155,927 -1.62(-1.35%)
Jan 27, 2011 119.62 119.93 119.45 119.64 7,393,140 +0.03(+0.03%)
Jan 26, 2011 119.55 119.94 119.34 119.61 9,159,149 +0.12(+0.10%)
Jan 25, 2011 119.30 119.59 118.71 119.49 10,477,036 -0.07(-0.06%)
Jan 24, 2011 118.36 119.58 118.34 119.56 12,299,340 +1.10(+0.93%)
Jan 21, 2011 118.71 118.80 117.97 118.46 9,669,367 +0.34(+0.29%)
Jan 20, 2011 117.84 118.34 117.33 118.12 10,920,480 -0.04(-0.03%)
Jan 19, 2011 118.35 118.49 117.86 118.16 9,055,523 -0.07(-0.06%)
Jan 18, 2011 117.76 118.43 117.74 118.23 4,665,672 +0.54(+0.46%)
Jan 14, 2011 116.88 117.77 116.80 117.69 5,886,228 +0.49(+0.42%)
Jan 13, 2011 117.37 117.38 116.82 117.20 6,056,789 -0.20(-0.17%)
Jan 12, 2011 117.15 117.65 117.01 117.40 5,255,754 +0.85(+0.73%)
Jan 11, 2011 116.63 116.86 116.17 116.55 5,122,555 +0.35(+0.30%)
Jan 10, 2011 116.16 116.34 115.56 116.20 6,155,014 -0.37(-0.32%)
Jan 07, 2011 116.91 117.10 115.82 116.57 9,250,636 -0.21(-0.18%)
Jan 06, 2011 117.14 117.19 116.50 116.78 7,161,553 -0.26(-0.22%)
Jan 05, 2011 116.46 117.19 116.30 117.04 7,567,745 +0.40(+0.34%)
Jan 04, 2011 116.71 116.73 116.11 116.64 9,775,528 +0.23(+0.20%)
Jan 03, 2011 116.41 116.86 116.36 116.41 9,108,835 +0.78(+0.67%)
Dec 31, 2010 115.32 115.73 115.04 115.63 3,725,832 +0.18(+0.16%)
Dec 30, 2010 115.53 115.71 115.26 115.45 6,599,080 -0.20(-0.17%)
Dec 29, 2010 115.71 115.98 115.62 115.65 6,621,847 -0.14(-0.12%)
Dec 28, 2010 115.77 115.88 115.34 115.79 4,738,361 +0.25(+0.22%)
Dec 27, 2010 115.36 115.64 115.15 115.54 4,138,574 -0.19(-0.16%)
Dec 23, 2010 115.51 115.79 115.40 115.73 3,578,796 +0.15(+0.13%)
Dec 22, 2010 115.35 115.66 115.25 115.58 3,487,205 +0.27(+0.23%)
Dec 21, 2010 115.11 115.46 114.99 115.31 4,784,314 +0.56(+0.49%)
Dec 20, 2010 115.14 115.15 114.38 114.75 6,742,075 -0.20(-0.17%)
Dec 17, 2010 114.93 114.99 114.48 114.95 4,622,379 -0.29(-0.25%)
Dec 16, 2010 114.99 115.39 114.42 115.24 8,109,495 +0.35(+0.30%)
Dec 15, 2010 114.91 115.44 114.68 114.89 5,851,084 -0.12(-0.10%)
Dec 14, 2010 114.63 115.38 114.59 115.01 5,212,445 +0.52(+0.45%)
Dec 13, 2010 114.67 115.03 114.43 114.49 4,763,178 +0.20(+0.17%)
Dec 10, 2010 114.10 114.34 113.77 114.29 8,295,771 +0.37(+0.32%)
Dec 09, 2010 114.35 114.39 113.51 113.92 5,234,403 +0.03(+0.03%)
Dec 08, 2010 113.70 114.08 113.45 113.89 6,503,568 +0.16(+0.14%)
Dec 07, 2010 114.62 114.71 113.67 113.73 7,617,220 -0.01(-0.01%)
Dec 06, 2010 113.78 114.05 113.63 113.74 6,135,813 -0.20(-0.18%)
Dec 03, 2010 113.34 114.02 113.31 113.94 4,553,880 +0.20(+0.18%)
Dec 02, 2010 112.77 113.87 112.75 113.74 6,148,571 +1.07(+0.95%)
Dec 01, 2010 111.68 112.90 111.59 112.67 7,312,285 +2.50(+2.27%)
Nov 30, 2010 109.67 110.76 109.56 110.17 8,055,515 -0.48(-0.43%)
Nov 29, 2010 110.26 110.86 109.40 110.65 6,040,310 +0.01(+0.01%)
Nov 26, 2010 110.94 111.35 110.64 110.64 2,330,192 -1.21(-1.08%)
Nov 24, 2010 111.00 111.85 111.85 111.85 4,298,912 +1.46(+1.32%)
Nov 23, 2010 110.78 110.81 109.90 110.39 6,615,495 -1.43(-1.28%)
Nov 22, 2010 111.55 111.86 110.54 111.82 6,814,984 -0.19(-0.17%)
Nov 19, 2010 111.66 112.06 111.18 112.01 4,475,442 -0.14(-0.12%)
Nov 18, 2010 111.36 112.37 111.35 112.15 7,154,432 +1.71(+1.55%)
Nov 17, 2010 110.64 110.79 110.26 110.44 5,558,797 -0.06(-0.05%)
Nov 16, 2010 111.59 111.74 110.07 110.50 9,544,318 -1.82(-1.62%)
Nov 15, 2010 112.32 113.03 112.18 112.32 6,607,680 +0.16(+0.14%)
Nov 12, 2010 112.46 112.99 111.65 112.16 8,696,651 -0.92(-0.81%)
Nov 11, 2010 112.90 113.26 112.53 113.08 5,506,941 -0.65(-0.57%)
Nov 10, 2010 113.62 113.89 112.76 113.73 9,949,655 +0.04(+0.04%)
Nov 09, 2010 114.38 114.41 113.23 113.69 5,838,443 -0.53(-0.46%)
Nov 08, 2010 114.14 114.35 113.78 114.22 4,061,456 -0.32(-0.28%)
Nov 05, 2010 114.45 114.63 114.05 114.54 6,348,557 +0.11(+0.10%)
Nov 04, 2010 113.31 114.52 113.24 114.43 9,353,140 +2.13(+1.90%)
Nov 03, 2010 112.07 112.37 111.06 112.30 10,108,726 +0.42(+0.38%)
Nov 02, 2010 112.01 112.28 111.85 111.88 4,059,415 +0.56(+0.50%)
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.