DJIA SPDR ETF (NY: DIA )

298.74 USD -1.69 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 173.34 173.63 172.79 173.45 7,563,762 +1.85(+1.08%)
Oct 30, 2014 169.63 171.94 169.60 171.60 7,441,101 +2.20(+1.30%)
Oct 29, 2014 170.01 170.08 168.61 169.40 7,587,009 -0.26(-0.15%)
Oct 28, 2014 168.48 169.69 168.14 169.66 5,441,333 +1.78(+1.06%)
Oct 27, 2014 167.23 167.74 167.74 167.88 5,063,017 +0.14(+0.08%)
Oct 24, 2014 166.60 167.79 166.17 167.74 5,733,928 +1.29(+0.78%)
Oct 23, 2014 166.05 167.36 166.01 166.45 7,030,431 +2.07(+1.26%)
Oct 22, 2014 166.17 166.23 164.28 164.38 6,028,872 -1.42(-0.86%)
Oct 21, 2014 164.45 165.87 164.12 165.80 8,998,903 +2.15(+1.31%)
Oct 20, 2014 162.35 163.68 162.25 163.65 7,156,740 +0.20(+0.12%)
Oct 17, 2014 162.68 163.95 162.21 163.45 11,730,201 +2.47(+1.53%)
Oct 16, 2014 159.00 161.95 158.73 160.98 18,929,374 -0.30(-0.19%)
Oct 15, 2014 161.19 161.85 158.27 161.28 24,971,664 -1.75(-1.07%)
Oct 14, 2014 163.67 164.41 162.50 163.03 13,629,177 +0.10(+0.06%)
Oct 13, 2014 165.09 165.79 162.84 162.93 14,109,156 -2.28(-1.38%)
Oct 10, 2014 166.39 167.36 165.21 165.21 12,717,759 -1.13(-0.68%)
Oct 09, 2014 169.16 169.48 166.20 166.34 13,388,587 -3.28(-1.93%)
Oct 08, 2014 166.87 169.82 166.35 169.62 8,895,458 +2.76(+1.65%)
Oct 07, 2014 168.73 168.94 166.86 166.86 7,129,242 -2.71(-1.60%)
Oct 06, 2014 170.44 170.69 168.96 169.57 5,315,315 -0.15(-0.09%)
Oct 03, 2014 168.89 169.97 168.37 169.72 5,589,110 +2.07(+1.23%)
Oct 02, 2014 167.39 168.27 166.43 167.65 9,090,784 -0.03(-0.02%)
Oct 01, 2014 169.91 169.98 167.42 167.68 11,021,134 -2.39(-1.41%)
Sep 30, 2014 170.45 171.10 169.80 170.07 5,494,485 -0.26(-0.15%)
Sep 29, 2014 169.18 170.58 168.94 170.33 5,167,817 -0.37(-0.22%)
Sep 26, 2014 169.79 171.13 169.50 170.70 6,063,449 +1.53(+0.90%)
Sep 25, 2014 171.50 171.53 169.09 169.17 8,911,615 -2.62(-1.53%)
Sep 24, 2014 170.36 171.90 169.98 171.79 5,815,383 +1.58(+0.93%)
Sep 23, 2014 170.85 171.38 170.21 170.21 5,522,465 -1.20(-0.70%)
Sep 22, 2014 172.35 172.38 171.22 171.41 4,896,830 -1.04(-0.60%)
Sep 19, 2014 173.00 173.32 172.19 172.45 9,342,500 -0.16(-0.09%)
Sep 18, 2014 172.01 172.80 171.90 172.61 6,459,099 +1.03(+0.60%)
Sep 17, 2014 171.57 172.25 170.93 171.58 8,498,602 +0.20(+0.12%)
Sep 16, 2014 169.96 171.71 169.89 171.38 5,946,892 +1.06(+0.62%)
Sep 15, 2014 170.06 170.57 169.55 170.32 5,130,767 +0.42(+0.25%)
Sep 12, 2014 170.38 170.44 169.40 169.90 5,000,985 -0.61(-0.36%)
Sep 11, 2014 169.89 170.62 169.82 170.51 3,026,218 -0.16(-0.09%)
Sep 10, 2014 170.17 170.81 169.71 170.67 4,595,953 +0.55(+0.32%)
Sep 09, 2014 170.79 170.84 169.89 170.12 4,254,938 -0.94(-0.55%)
Sep 08, 2014 171.04 171.35 170.75 171.06 3,139,896 -0.19(-0.11%)
Sep 05, 2014 170.52 171.29 170.01 171.25 3,403,608 +0.59(+0.35%)
Sep 04, 2014 170.91 171.56 170.22 170.66 3,760,891 -0.06(-0.04%)
Sep 03, 2014 171.38 171.48 170.53 170.72 2,847,370 +0.14(+0.08%)
Sep 02, 2014 170.94 171.02 170.04 170.58 3,458,655 -0.30(-0.18%)
Aug 29, 2014 170.90 170.88 170.88 170.88 3,280,300 +0.11(+0.06%)
Aug 28, 2014 170.40 170.88 170.10 170.77 2,781,898 -0.24(-0.14%)
Aug 27, 2014 171.15 171.21 170.75 171.01 5,162,426 +0.08(+0.05%)
Aug 26, 2014 170.82 171.35 170.78 170.93 3,581,363 +0.31(+0.18%)
Aug 25, 2014 170.56 171.06 170.52 170.62 2,588,528 +0.75(+0.44%)
Aug 22, 2014 170.01 170.47 169.65 169.87 5,152,335 -0.31(-0.18%)
Aug 21, 2014 169.81 170.53 169.73 170.18 2,652,746 +0.58(+0.34%)
Aug 20, 2014 168.72 169.74 168.72 169.60 3,108,856 +0.71(+0.42%)
Aug 19, 2014 168.64 169.02 168.33 168.89 3,057,264 +0.83(+0.49%)
Aug 18, 2014 167.25 168.12 167.23 168.06 2,975,885 +1.71(+1.03%)
Aug 15, 2014 167.42 167.46 165.45 166.35 7,032,489 -0.75(-0.45%)
Aug 14, 2014 166.69 167.10 166.46 167.10 2,750,320 +0.61(+0.37%)
Aug 13, 2014 166.00 166.66 165.76 166.49 2,842,084 +1.00(+0.60%)
Aug 12, 2014 165.28 165.77 165.00 165.49 3,274,277 -0.06(-0.04%)
Aug 11, 2014 165.96 166.15 165.47 165.55 5,763,116 +0.21(+0.13%)
Aug 08, 2014 163.67 165.27 163.44 165.34 5,412,693 +1.79(+1.09%)
Aug 07, 2014 164.85 164.89 163.13 163.55 4,962,775 -0.65(-0.40%)
Aug 06, 2014 163.46 164.75 163.37 164.20 4,781,612 +0.28(+0.17%)
Aug 05, 2014 164.80 165.14 163.34 163.92 8,517,952 -1.41(-0.85%)
Aug 04, 2014 164.80 165.61 164.11 165.33 4,399,345 +0.76(+0.46%)
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.