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

DJIA SPDR ETF (NY: DIA )

309.55 USD +1.43 (+0.46%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 19, 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 (%)
Jul 31, 2012 130.25 130.53 129.69 129.69 4,783,643 -0.71(-0.54%)
Jul 30, 2012 130.31 130.99 130.12 130.40 4,235,795 -0.14(-0.11%)
Jul 27, 2012 129.02 130.89 128.98 130.54 7,464,210 +1.96(+1.52%)
Jul 26, 2012 128.17 129.03 127.93 128.58 8,073,801 +2.07(+1.64%)
Jul 25, 2012 126.60 127.04 126.00 126.51 3,872,263 +0.65(+0.52%)
Jul 24, 2012 126.93 127.01 124.94 125.86 7,077,339 -1.05(-0.83%)
Jul 23, 2012 126.02 127.18 125.53 126.91 4,646,383 -1.13(-0.88%)
Jul 20, 2012 128.35 128.66 127.81 128.04 7,436,363 -1.28(-0.99%)
Jul 19, 2012 129.27 129.71 128.81 129.32 3,844,951 +0.36(+0.28%)
Jul 18, 2012 127.49 129.15 127.43 128.96 3,099,246 +1.14(+0.89%)
Jul 17, 2012 127.53 128.15 126.29 127.82 3,326,812 +0.70(+0.55%)
Jul 16, 2012 127.25 127.51 126.75 127.12 1,991,486 -0.50(-0.39%)
Jul 13, 2012 125.92 127.71 125.86 127.62 3,941,962 +2.05(+1.63%)
Jul 12, 2012 125.21 126.16 124.77 125.57 4,412,376 -0.34(-0.27%)
Jul 11, 2012 126.43 126.49 125.19 125.91 6,839,430 -0.44(-0.35%)
Jul 10, 2012 127.96 128.14 125.91 126.35 6,730,871 -0.89(-0.70%)
Jul 09, 2012 127.42 127.50 126.71 127.24 4,503,763 -0.33(-0.26%)
Jul 06, 2012 127.79 127.81 126.87 127.57 4,341,571 -1.21(-0.94%)
Jul 05, 2012 128.62 129.41 128.30 128.78 6,635,881 -0.37(-0.29%)
Jul 03, 2012 128.37 129.23 128.24 129.15 2,717,740 +0.79(+0.62%)
Jul 02, 2012 128.62 128.77 127.69 128.36 3,836,953 -0.09(-0.07%)
Jun 29, 2012 127.75 128.57 127.44 128.45 5,844,347 +2.65(+2.11%)
Jun 28, 2012 125.02 125.86 124.25 125.80 6,460,057 -0.21(-0.17%)
Jun 27, 2012 125.40 126.23 125.32 126.01 3,717,020 +0.93(+0.74%)
Jun 26, 2012 125.03 125.51 124.25 125.08 7,551,582 +0.32(+0.26%)
Jun 25, 2012 125.06 125.09 124.32 124.76 5,922,227 -1.47(-1.16%)
Jun 22, 2012 126.13 126.48 125.78 126.23 5,298,014 +0.79(+0.63%)
Jun 21, 2012 128.15 128.34 125.34 125.44 7,702,553 -2.52(-1.97%)
Jun 20, 2012 128.12 128.49 127.11 127.96 9,212,844 -0.10(-0.08%)
Jun 19, 2012 127.73 128.71 127.51 128.06 3,869,468 +0.93(+0.73%)
Jun 18, 2012 126.80 127.54 126.65 127.13 4,568,543 -0.21(-0.16%)
Jun 15, 2012 126.77 127.48 126.64 127.34 6,268,647 +0.97(+0.77%)
Jun 14, 2012 125.12 126.94 124.95 126.37 8,162,753 +1.48(+1.19%)
Jun 13, 2012 125.34 125.94 124.48 124.89 4,686,691 -0.70(-0.56%)
Jun 12, 2012 124.40 125.66 124.04 125.59 4,923,603 +1.61(+1.30%)
Jun 11, 2012 126.38 126.49 123.85 123.98 7,231,563 -1.45(-1.16%)
Jun 08, 2012 124.12 125.43 123.86 125.43 4,434,392 +0.91(+0.73%)
Jun 07, 2012 125.17 125.43 124.26 124.52 8,806,284 +0.59(+0.48%)
Jun 06, 2012 121.99 123.99 121.95 123.93 6,137,404 +2.84(+2.35%)
Jun 05, 2012 120.64 121.32 120.52 121.09 6,604,786 +0.31(+0.25%)
Jun 04, 2012 121.09 121.28 120.19 120.78 6,369,002 -0.23(-0.19%)
Jun 01, 2012 122.13 122.42 120.91 121.01 11,815,984 -2.69(-2.17%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-0.10%)
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.