Skip to main content

DJIA SPDR ETF (NY: DIA )

338.48 -0.01 (-0.00%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 143.15 143.69 142.60 142.83 6,542,550 -0.22(-0.15%)
Sep 29, 2014 142.08 143.25 141.88 143.04 6,153,571 -0.31(-0.22%)
Sep 26, 2014 142.59 143.72 142.35 143.35 7,220,043 +1.28(+0.90%)
Sep 25, 2014 144.03 144.05 142.00 142.07 10,611,493 -2.20(-1.53%)
Sep 24, 2014 143.07 144.36 142.75 144.27 6,924,659 +1.33(+0.93%)
Sep 23, 2014 143.48 143.93 142.94 142.94 6,575,867 -1.01(-0.70%)
Sep 22, 2014 144.74 144.77 143.79 143.95 5,830,893 -0.87(-0.60%)
Sep 19, 2014 145.29 145.55 144.61 144.82 11,124,569 +0.21(+0.15%)
Sep 18, 2014 144.11 144.77 144.02 144.61 7,709,595 +0.86(+0.60%)
Sep 17, 2014 143.74 144.31 143.21 143.75 10,143,951 +0.17(+0.12%)
Sep 16, 2014 142.39 143.86 142.33 143.58 7,098,224 +0.89(+0.62%)
Sep 15, 2014 142.48 142.90 142.05 142.69 6,124,095 +0.35(+0.25%)
Sep 12, 2014 142.74 142.79 141.92 142.34 5,969,187 -0.51(-0.36%)
Sep 11, 2014 142.33 142.94 142.28 142.85 3,612,101 -0.13(-0.09%)
Sep 10, 2014 142.57 143.11 142.18 142.99 5,485,740 +0.46(+0.32%)
Sep 09, 2014 143.09 143.13 142.33 142.53 5,078,704 -0.79(-0.55%)
Sep 08, 2014 143.30 143.56 143.05 143.31 3,747,787 -0.16(-0.11%)
Sep 05, 2014 142.86 143.51 142.43 143.47 4,062,554 +0.49(+0.35%)
Sep 04, 2014 143.19 143.73 142.61 142.98 4,489,008 -0.05(-0.03%)
Sep 03, 2014 143.58 143.67 142.87 143.03 3,398,627 +0.12(+0.08%)
Sep 02, 2014 143.21 143.28 142.46 142.91 4,128,258 -0.25(-0.18%)
Aug 29, 2014 143.18 143.16 143.16 143.16 3,915,373 +0.09(+0.06%)
Aug 28, 2014 142.76 143.16 142.51 143.07 3,320,480 -0.20(-0.14%)
Aug 27, 2014 143.39 143.44 143.05 143.27 6,161,884 +0.07(+0.05%)
Aug 26, 2014 143.11 143.56 143.08 143.21 4,274,723 +0.26(+0.18%)
Aug 25, 2014 142.90 143.31 142.86 142.94 3,089,673 +0.63(+0.44%)
Aug 22, 2014 142.43 142.82 142.13 142.32 6,149,839 -0.26(-0.18%)
Aug 21, 2014 142.27 142.87 142.20 142.58 3,166,323 +0.49(+0.34%)
Aug 20, 2014 141.35 142.21 141.35 142.09 3,710,737 +0.59(+0.42%)
Aug 19, 2014 141.29 141.60 141.03 141.50 3,649,157 +0.70(+0.49%)
Aug 18, 2014 140.12 140.85 140.10 140.80 3,552,023 +1.43(+1.03%)
Aug 15, 2014 140.26 140.30 138.61 139.37 8,393,995 -0.38(-0.27%)
Aug 14, 2014 139.41 139.75 139.21 139.75 3,288,611 +0.51(+0.37%)
Aug 13, 2014 138.83 139.38 138.63 139.24 3,398,335 +0.84(+0.60%)
Aug 12, 2014 138.23 138.64 137.99 138.40 3,915,117 -0.05(-0.04%)
Aug 11, 2014 138.79 138.95 138.39 138.45 6,891,071 +0.18(+0.13%)
Aug 08, 2014 136.88 138.22 136.69 138.28 6,472,063 +1.50(+1.09%)
Aug 07, 2014 137.87 137.90 136.43 136.78 5,934,088 -0.54(-0.40%)
Aug 06, 2014 136.70 137.78 136.63 137.32 5,717,467 +0.23(+0.17%)
Aug 05, 2014 137.82 138.11 136.60 137.09 10,185,083 -1.18(-0.85%)
Aug 04, 2014 137.82 138.50 137.25 138.27 5,260,383 +0.63(+0.46%)
Aug 01, 2014 137.82 138.42 137.16 137.63 8,891,991 -0.60(-0.44%)
Jul 31, 2014 139.89 140.02 138.24 138.24 10,802,473 -2.67(-1.89%)
Jul 30, 2014 141.56 141.77 140.32 140.90 6,513,006 -0.25(-0.18%)
Jul 29, 2014 142.08 142.33 141.15 141.15 4,406,036 -0.53(-0.37%)
Jul 28, 2014 141.53 141.88 140.81 141.68 4,311,904 +0.21(+0.15%)
Jul 25, 2014 141.98 142.05 141.14 141.47 6,835,015 -1.07(-0.75%)
Jul 24, 2014 142.73 142.88 142.36 142.54 3,857,344 -0.10(-0.07%)
Jul 23, 2014 142.85 142.85 142.34 142.64 3,116,904 -0.15(-0.11%)
Jul 22, 2014 142.64 142.98 142.53 142.79 4,538,567 +0.47(+0.33%)
Jul 21, 2014 142.26 142.49 141.64 142.32 3,449,839 -0.33(-0.23%)
Jul 18, 2014 142.13 142.81 141.96 142.66 8,283,362 +0.96(+0.68%)
Jul 17, 2014 142.70 143.12 141.57 141.69 7,334,586 -1.22(-0.85%)
Jul 16, 2014 142.82 142.99 142.57 142.91 3,820,699 +0.58(+0.41%)
Jul 15, 2014 142.45 142.71 141.84 142.34 6,184,343 +0.07(+0.05%)
Jul 14, 2014 142.15 142.53 142.05 142.26 3,388,600 +0.91(+0.64%)
Jul 11, 2014 140.99 141.37 140.62 141.35 3,388,428 +0.20(+0.14%)
Jul 10, 2014 140.26 141.47 140.10 141.15 5,903,665 -0.52(-0.37%)
Jul 09, 2014 141.34 141.79 141.07 141.67 4,241,928 +0.61(+0.44%)
Jul 08, 2014 141.67 141.69 140.72 141.06 6,510,122 -0.85(-0.60%)
Jul 07, 2014 141.92 142.03 141.65 141.90 3,515,590 -0.51(-0.36%)
Jul 03, 2014 141.90 142.41 142.41 142.41 2,483,550 +0.89(+0.63%)
Jul 02, 2014 141.44 141.61 141.34 141.52 2,309,865 +0.17(+0.12%)
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.