Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

315.68 USD +0.09 (+0.03%)
Streaming Delayed Price Updated: 12:51 PM EST, Mar 2, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 120.75 120.92 119.27 119.34 13,375,065 -2.70(-2.21%)
Oct 28, 2011 121.58 122.24 121.36 122.04 6,669,361 +0.10(+0.08%)
Oct 27, 2011 121.08 122.58 120.45 121.94 12,853,761 +3.53(+2.98%)
Oct 26, 2011 118.38 118.66 116.68 118.41 9,936,868 +1.62(+1.39%)
Oct 25, 2011 118.22 118.36 116.57 116.79 9,404,250 -2.09(-1.76%)
Oct 24, 2011 118.17 119.16 118.01 118.88 8,405,255 +1.03(+0.87%)
Oct 21, 2011 116.45 117.88 116.43 117.85 13,018,088 +2.52(+2.19%)
Oct 20, 2011 115.07 115.77 113.84 115.33 7,944,420 +0.38(+0.33%)
Oct 19, 2011 115.47 116.25 114.58 114.95 15,286,282 -0.56(-0.48%)
Oct 18, 2011 113.54 116.42 112.83 115.51 11,677,715 +1.61(+1.41%)
Oct 17, 2011 115.84 115.88 113.64 113.90 8,396,145 -2.44(-2.10%)
Oct 14, 2011 115.82 116.35 115.16 116.34 5,256,979 +1.68(+1.47%)
Oct 13, 2011 114.53 115.01 113.64 114.66 5,493,821 -0.33(-0.29%)
Oct 12, 2011 114.77 116.12 114.41 114.99 7,855,731 +0.98(+0.86%)
Oct 11, 2011 113.62 114.35 113.53 114.01 7,835,110 -0.20(-0.18%)
Oct 10, 2011 112.60 114.24 112.59 114.21 7,175,119 +3.19(+2.87%)
Oct 07, 2011 111.87 112.21 110.38 111.02 10,022,220 -0.07(-0.06%)
Oct 06, 2011 109.89 111.21 109.84 111.09 8,534,271 +1.81(+1.66%)
Oct 05, 2011 107.85 109.41 107.26 109.28 9,966,993 +1.56(+1.45%)
Oct 04, 2011 105.08 108.09 103.84 107.72 18,075,903 +1.36(+1.28%)
Oct 03, 2011 108.48 109.61 106.30 106.36 13,518,911 -2.57(-2.36%)
Sep 30, 2011 109.81 111.16 108.87 108.93 10,346,236 -2.45(-2.20%)
Sep 29, 2011 111.87 112.50 109.43 111.38 13,211,832 +1.55(+1.41%)
Sep 28, 2011 112.10 112.96 109.74 109.83 11,260,140 -1.88(-1.68%)
Sep 27, 2011 112.41 113.45 111.09 111.71 13,554,196 +1.47(+1.33%)
Sep 26, 2011 108.41 110.33 107.48 110.24 11,475,902 +2.79(+2.60%)
Sep 23, 2011 106.44 107.87 106.13 107.45 12,057,563 +0.38(+0.35%)
Sep 22, 2011 107.95 108.40 105.72 107.07 19,743,717 -3.88(-3.50%)
Sep 21, 2011 113.93 114.23 110.88 110.95 14,932,389 -2.93(-2.57%)
Sep 20, 2011 114.26 115.26 113.48 113.88 8,070,335 +0.16(+0.14%)
Sep 19, 2011 113.10 114.22 112.29 113.72 9,715,751 -1.14(-0.99%)
Sep 16, 2011 114.61 115.13 113.81 114.86 12,332,257 +0.60(+0.53%)
Sep 15, 2011 113.43 114.33 112.83 114.26 9,645,920 +1.86(+1.65%)
Sep 14, 2011 111.49 113.83 109.87 112.40 14,633,451 +1.48(+1.33%)
Sep 13, 2011 110.68 111.37 109.82 110.92 10,815,205 +0.41(+0.37%)
Sep 12, 2011 108.37 110.55 108.15 110.51 10,060,981 +0.69(+0.63%)
Sep 09, 2011 111.64 111.70 109.22 109.82 11,878,046 -3.05(-2.70%)
Sep 08, 2011 113.38 114.68 112.73 112.87 7,772,750 -1.07(-0.94%)
Sep 07, 2011 112.74 114.02 112.40 113.94 7,270,926 +2.73(+2.45%)
Sep 06, 2011 109.40 111.46 109.18 111.21 10,880,922 -1.07(-0.95%)
Sep 02, 2011 112.74 113.28 111.95 112.28 9,427,950 -2.59(-2.25%)
Sep 01, 2011 116.09 116.97 114.72 114.87 7,690,244 -1.08(-0.93%)
Aug 31, 2011 116.16 116.97 115.12 115.95 8,390,246 +0.60(+0.52%)
Aug 30, 2011 114.83 116.16 114.14 115.35 10,480,235 +0.21(+0.18%)
Aug 29, 2011 113.97 115.20 113.92 115.14 7,102,791 +2.44(+2.17%)
Aug 26, 2011 110.72 113.07 109.09 112.70 13,140,949 +1.44(+1.29%)
Aug 25, 2011 113.39 113.78 110.81 111.26 10,391,645 -1.69(-1.50%)
Aug 24, 2011 111.25 113.07 110.91 112.95 9,240,670 +1.58(+1.42%)
Aug 23, 2011 108.85 111.47 108.43 111.37 12,374,783 +3.07(+2.83%)
Aug 22, 2011 110.18 110.30 108.01 108.30 11,294,218 +0.39(+0.36%)
Aug 19, 2011 108.29 110.63 107.77 107.91 15,277,523 -2.16(-1.96%)
Aug 18, 2011 111.60 111.70 109.01 110.07 18,121,371 -4.19(-3.67%)
Aug 17, 2011 114.70 115.46 113.38 114.26 9,350,182 +0.18(+0.16%)
Aug 16, 2011 113.94 114.91 112.97 114.08 10,841,033 -0.73(-0.64%)
Aug 15, 2011 113.78 114.88 113.44 114.81 13,567,430 +2.01(+1.78%)
Aug 12, 2011 112.49 113.49 111.58 112.80 14,099,012 +1.55(+1.39%)
Aug 11, 2011 108.20 112.82 107.83 111.25 17,391,413 +4.08(+3.81%)
Aug 10, 2011 110.22 110.67 106.87 107.17 27,665,709 -5.20(-4.63%)
Aug 09, 2011 113.33 112.38 105.94 112.37 32,067,974 +4.30(+3.98%)
Aug 08, 2011 111.27 113.03 108.02 108.07 30,358,026 -6.18(-5.41%)
Aug 05, 2011 115.13 115.56 111.26 114.25 30,453,515 +0.54(+0.47%)
Aug 04, 2011 117.32 117.57 113.56 113.71 19,352,228 -5.09(-4.28%)
Aug 03, 2011 118.60 118.89 116.83 118.80 16,578,872 +0.34(+0.29%)
Aug 02, 2011 120.32 121.00 118.42 118.46 9,626,482 -2.65(-2.19%)
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.