DJIA SPDR ETF (NY: DIA )

352.85 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 179.82 177.88 177.88 177.88 4,514,400 -1.58(-0.88%)
Dec 30, 2014 179.63 179.87 179.26 179.46 2,953,245 -0.65(-0.36%)
Dec 29, 2014 179.88 180.38 179.81 180.11 2,530,891 -0.08(-0.04%)
Dec 26, 2014 180.49 180.71 180.19 180.19 1,921,214 +0.16(+0.09%)
Dec 24, 2014 180.19 180.03 180.03 180.03 1,647,600 +0.00(+0.00%)
Dec 23, 2014 179.87 180.40 179.68 180.03 6,224,242 +0.67(+0.37%)
Dec 22, 2014 178.22 179.36 178.19 179.36 7,855,101 +1.71(+0.96%)
Dec 19, 2014 177.79 178.42 177.15 177.65 11,452,550 -0.14(-0.08%)
Dec 18, 2014 175.98 177.83 175.37 177.79 9,745,791 +4.20(+2.42%)
Dec 17, 2014 171.27 173.98 171.08 173.59 12,900,349 +2.74(+1.60%)
Dec 16, 2014 171.27 174.39 170.74 170.85 12,256,857 -0.94(-0.55%)
Dec 15, 2014 173.75 174.13 171.21 171.79 8,871,320 -1.21(-0.70%)
Dec 12, 2014 174.77 175.67 172.93 173.00 12,284,430 -3.03(-1.72%)
Dec 11, 2014 175.89 177.66 175.70 176.03 6,862,181 +0.74(+0.42%)
Dec 10, 2014 177.50 177.50 175.01 175.29 7,611,200 -2.67(-1.50%)
Dec 09, 2014 176.78 178.03 176.22 177.96 7,944,999 -0.58(-0.32%)
Dec 08, 2014 178.96 179.54 177.97 178.54 5,567,897 -0.97(-0.54%)
Dec 05, 2014 179.28 179.60 178.99 179.51 4,269,415 +0.68(+0.38%)
Dec 04, 2014 178.73 179.30 178.03 178.83 4,790,454 -0.13(-0.07%)
Dec 03, 2014 178.59 179.14 178.41 178.96 11,005,462 +0.40(+0.22%)
Dec 02, 2014 177.68 178.77 177.67 178.56 3,919,055 +0.96(+0.54%)
Dec 01, 2014 177.54 178.02 177.03 177.60 6,670,460 -0.50(-0.28%)
Nov 28, 2014 178.12 178.69 177.86 178.10 4,037,459 +0.09(+0.05%)
Nov 26, 2014 177.96 178.01 178.01 178.01 3,005,600 +0.05(+0.03%)
Nov 25, 2014 178.16 178.19 177.56 177.96 5,508,423 +0.16(+0.09%)
Nov 24, 2014 178.13 178.22 177.59 177.80 2,407,385 +0.10(+0.06%)
Nov 21, 2014 178.52 178.60 177.28 177.70 4,781,965 +0.45(+0.25%)
Nov 20, 2014 176.11 177.28 176.03 177.25 2,880,654 +0.32(+0.18%)
Nov 19, 2014 176.85 177.19 176.29 176.93 4,011,447 -0.03(-0.02%)
Nov 18, 2014 176.53 177.38 176.45 176.96 4,717,655 +0.47(+0.27%)
Nov 17, 2014 176.06 176.76 176.00 176.49 3,668,882 +0.14(+0.08%)
Nov 14, 2014 176.36 176.65 176.12 176.35 3,521,129 -0.09(-0.05%)
Nov 13, 2014 176.25 176.98 175.79 176.44 6,508,088 +0.40(+0.23%)
Nov 12, 2014 175.26 176.20 175.25 176.04 2,835,817 +0.02(+0.01%)
Nov 11, 2014 175.98 176.24 175.69 176.02 3,191,953 +0.07(+0.04%)
Nov 10, 2014 175.62 176.06 175.33 175.95 2,940,898 +0.37(+0.21%)
Nov 07, 2014 175.24 175.60 174.77 175.58 4,018,111 +0.29(+0.17%)
Nov 06, 2014 174.75 175.41 174.18 175.29 7,188,194 +0.74(+0.42%)
Nov 05, 2014 174.59 174.62 173.71 174.55 5,283,406 +1.09(+0.63%)
Nov 04, 2014 173.08 173.65 172.46 173.46 6,464,521 +0.10(+0.06%)
Nov 03, 2014 173.57 173.78 173.05 173.36 5,383,196 -0.09(-0.05%)
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%)
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.