DJIA SPDR ETF (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 155.61 156.18 155.10 155.29 7,907,042 -0.58(-0.37%)
Oct 30, 2013 156.73 156.87 155.37 155.87 6,087,296 -0.63(-0.40%)
Oct 29, 2013 155.71 156.50 155.62 156.50 5,778,408 +1.13(+0.73%)
Oct 28, 2013 155.20 155.65 154.99 155.37 4,966,464 -0.08(-0.05%)
Oct 25, 2013 154.91 155.45 154.79 155.45 4,566,742 +0.65(+0.42%)
Oct 24, 2013 154.19 154.95 154.10 154.80 5,166,105 +0.98(+0.64%)
Oct 23, 2013 153.81 154.03 153.32 153.82 5,428,060 -0.43(-0.28%)
Oct 22, 2013 154.03 154.86 153.82 154.25 7,500,362 +0.72(+0.47%)
Oct 21, 2013 153.39 153.76 153.27 153.53 3,584,826 -0.07(-0.05%)
Oct 18, 2013 153.66 153.80 152.89 153.60 7,715,293 +0.12(+0.08%)
Oct 17, 2013 152.11 153.59 152.05 153.48 9,916,215 -0.04(-0.03%)
Oct 16, 2013 152.37 153.56 152.24 153.52 8,682,128 +2.18(+1.44%)
Oct 15, 2013 152.60 152.80 151.34 151.34 8,107,073 -1.46(-0.96%)
Oct 14, 2013 151.19 152.88 151.08 152.80 6,456,749 +0.63(+0.41%)
Oct 11, 2013 150.92 152.22 150.76 152.17 8,186,015 +1.21(+0.80%)
Oct 10, 2013 149.14 151.01 149.09 150.96 12,764,480 +3.18(+2.15%)
Oct 09, 2013 147.69 148.32 146.96 147.78 11,075,083 +0.25(+0.17%)
Oct 08, 2013 149.00 149.14 147.50 147.53 10,372,804 -1.47(-0.99%)
Oct 07, 2013 149.12 149.85 148.91 149.00 6,053,471 -1.43(-0.95%)
Oct 04, 2013 149.68 150.56 149.43 150.43 6,867,840 +0.76(+0.51%)
Oct 03, 2013 150.66 150.76 149.16 149.67 10,644,400 -1.31(-0.87%)
Oct 02, 2013 150.90 151.10 150.15 150.98 8,710,189 -0.64(-0.42%)
Oct 01, 2013 151.00 151.77 150.77 151.62 8,403,793 -0.59(-0.39%)
Sep 27, 2013 152.30 152.44 151.76 152.21 6,844,930 -0.74(-0.48%)
Sep 26, 2013 152.70 153.54 152.47 152.95 4,967,479 +0.53(+0.35%)
Sep 25, 2013 153.26 153.29 152.19 152.42 7,127,870 -0.64(-0.42%)
Sep 24, 2013 153.74 154.02 152.95 153.06 4,684,046 -0.65(-0.42%)
Sep 23, 2013 154.11 154.32 153.32 153.71 8,591,437 -0.59(-0.38%)
Sep 20, 2013 156.16 156.19 154.30 154.30 9,380,965 -2.02(-1.29%)
Sep 19, 2013 156.87 156.92 156.22 156.32 7,538,216 -0.37(-0.24%)
Sep 18, 2013 155.16 157.06 154.65 156.69 9,215,181 +1.40(+0.90%)
Sep 17, 2013 155.02 155.51 154.98 155.29 4,345,199 +0.35(+0.23%)
Sep 16, 2013 155.44 155.48 154.66 154.94 6,667,596 +1.25(+0.81%)
Sep 13, 2013 153.34 153.80 153.21 153.69 4,829,525 +0.66(+0.43%)
Sep 12, 2013 153.33 153.41 152.78 153.03 5,423,923 -0.12(-0.08%)
Sep 11, 2013 151.82 153.18 151.77 153.15 7,010,413 +1.36(+0.90%)
Sep 10, 2013 151.47 151.82 151.10 151.79 5,900,093 +1.32(+0.88%)
Sep 09, 2013 149.50 150.78 149.48 150.47 4,345,405 +1.38(+0.93%)
Sep 06, 2013 149.70 149.97 147.77 149.09 9,001,910 -0.03(-0.02%)
Sep 05, 2013 149.18 149.70 149.02 149.12 6,014,268 -0.06(-0.04%)
Sep 04, 2013 148.02 149.41 147.82 149.18 4,575,723 +1.07(+0.72%)
Sep 03, 2013 148.88 149.20 147.61 148.11 5,428,751 +0.26(+0.18%)
Aug 30, 2013 148.42 148.42 147.43 147.85 6,327,760 -0.40(-0.27%)
Aug 29, 2013 148.02 148.98 147.82 148.25 4,694,363 +0.21(+0.14%)
Aug 28, 2013 147.42 148.44 147.37 148.04 4,842,548 +0.54(+0.37%)
Aug 27, 2013 148.19 148.74 147.41 147.50 11,431,293 -1.71(-1.15%)
Aug 26, 2013 149.83 150.27 149.19 149.21 5,765,369 -0.62(-0.41%)
Aug 23, 2013 149.59 150.01 149.06 149.83 9,601,570 +0.43(+0.29%)
Aug 22, 2013 148.86 149.61 148.77 149.40 4,224,574 +0.76(+0.51%)
Aug 21, 2013 149.44 149.92 148.50 148.64 9,494,511 -1.11(-0.74%)
Aug 20, 2013 149.91 150.41 149.56 149.75 3,846,071 +0.01(+0.01%)
Aug 19, 2013 150.30 150.72 149.66 149.74 4,174,115 -0.76(-0.50%)
Aug 16, 2013 150.58 151.06 150.23 150.50 7,038,021 -0.62(-0.41%)
Aug 15, 2013 152.10 152.10 150.97 151.12 10,014,644 -2.21(-1.44%)
Aug 14, 2013 154.27 154.43 153.11 153.32 6,354,020 -1.12(-0.72%)
Aug 13, 2013 154.42 154.97 153.34 154.44 4,752,138 +0.41(+0.27%)
Aug 12, 2013 153.45 154.30 153.35 154.03 3,697,234 -0.08(-0.05%)
Aug 09, 2013 154.49 154.95 153.33 154.11 4,551,573 -0.58(-0.37%)
Aug 08, 2013 155.33 155.45 153.99 154.69 5,070,871 +0.15(+0.10%)
Aug 07, 2013 154.32 154.75 154.01 154.54 4,341,317 -0.31(-0.20%)
Aug 06, 2013 155.37 155.38 154.41 154.85 3,580,973 -0.94(-0.60%)
Aug 05, 2013 155.91 156.01 155.50 155.79 3,077,125 -0.41(-0.26%)
Aug 02, 2013 155.47 156.24 155.23 156.20 3,625,316 +0.31(+0.20%)
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.