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

DJIA SPDR ETF (NY: DIA )

319.53 USD +4.14 (+1.31%)
Official Closing Price Updated: 6:44 PM EST, Feb 24, 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 (%)
Mar 31, 2014 163.72 164.46 163.65 164.24 6,363,607 +1.39(+0.85%)
Mar 28, 2014 162.61 163.82 162.32 162.85 4,535,956 +0.57(+0.35%)
Mar 27, 2014 162.25 162.68 161.54 162.28 7,701,400 -0.05(-0.03%)
Mar 26, 2014 164.07 164.33 162.32 162.33 6,133,603 -1.06(-0.65%)
Mar 25, 2014 163.37 163.72 162.57 163.39 5,980,804 +0.95(+0.58%)
Mar 24, 2014 163.13 163.46 161.78 162.44 6,335,984 -0.19(-0.12%)
Mar 21, 2014 163.47 164.20 162.53 162.63 7,629,525 -0.67(-0.41%)
Mar 20, 2014 161.85 163.47 161.48 163.30 6,612,007 +1.11(+0.68%)
Mar 19, 2014 163.26 163.57 161.15 162.19 7,908,023 -1.09(-0.67%)
Mar 18, 2014 162.69 163.64 162.55 163.28 6,889,949 +0.91(+0.56%)
Mar 17, 2014 161.40 162.67 161.33 162.37 6,641,352 +1.72(+1.07%)
Mar 14, 2014 160.73 161.60 160.38 160.65 8,603,585 -0.40(-0.25%)
Mar 13, 2014 163.74 164.03 160.78 161.05 9,494,034 -2.18(-1.34%)
Mar 12, 2014 162.66 163.57 162.47 163.23 5,250,686 -0.19(-0.12%)
Mar 11, 2014 164.28 164.49 163.11 163.42 5,185,687 -0.57(-0.35%)
Mar 10, 2014 164.05 164.16 163.18 163.99 3,992,227 -0.35(-0.21%)
Mar 07, 2014 164.76 164.89 163.81 164.34 7,383,168 +0.25(+0.15%)
Mar 06, 2014 163.82 164.31 163.76 164.09 4,650,868 +0.74(+0.45%)
Mar 05, 2014 163.78 163.82 163.21 163.35 4,968,433 -0.28(-0.17%)
Mar 04, 2014 163.13 164.00 163.05 163.63 7,943,801 +2.14(+1.33%)
Mar 03, 2014 161.59 162.19 160.49 161.49 9,142,376 -1.53(-0.94%)
Feb 28, 2014 162.56 163.77 162.01 163.02 10,013,066 +0.47(+0.29%)
Feb 27, 2014 161.64 162.56 161.37 162.55 5,280,768 +0.71(+0.44%)
Feb 26, 2014 161.71 162.26 161.27 161.84 5,025,138 +0.34(+0.21%)
Feb 25, 2014 161.74 162.24 161.13 161.50 6,062,663 -0.16(-0.10%)
Feb 24, 2014 161.06 162.69 160.81 161.66 6,703,336 +0.85(+0.53%)
Feb 21, 2014 161.08 161.62 160.62 160.81 5,268,349 -0.50(-0.31%)
Feb 20, 2014 160.56 161.72 160.10 161.31 7,031,361 +0.79(+0.49%)
Feb 19, 2014 161.02 162.34 160.38 160.52 8,243,316 -0.89(-0.55%)
Feb 18, 2014 161.70 161.76 161.13 161.41 4,966,176 -0.18(-0.11%)
Feb 14, 2014 160.08 161.59 161.59 161.59 5,824,400 +1.30(+0.81%)
Feb 13, 2014 158.66 160.47 158.61 160.29 5,084,534 +0.58(+0.36%)
Feb 12, 2014 160.00 160.45 159.34 159.71 5,249,614 -0.05(-0.03%)
Feb 11, 2014 158.06 160.09 157.94 159.76 7,619,182 +2.01(+1.27%)
Feb 10, 2014 157.76 157.82 157.13 157.75 4,790,691 -0.03(-0.02%)
Feb 07, 2014 156.56 157.80 156.05 157.78 12,546,840 +1.64(+1.05%)
Feb 06, 2014 154.70 156.15 154.70 156.14 10,425,714 +1.96(+1.27%)
Feb 05, 2014 153.72 154.51 153.12 154.18 11,591,189 +0.10(+0.06%)
Feb 04, 2014 153.95 154.53 153.26 154.08 11,601,498 +0.55(+0.36%)
Feb 03, 2014 156.57 156.76 153.25 153.53 18,940,002 -3.22(-2.05%)
Jan 31, 2014 156.23 157.70 155.85 156.75 10,694,614 -1.42(-0.90%)
Jan 30, 2014 158.30 158.77 157.37 158.17 7,857,426 +1.07(+0.68%)
Jan 29, 2014 157.66 158.25 156.75 157.10 14,270,129 -1.84(-1.16%)
Jan 28, 2014 158.47 159.17 158.28 158.94 8,301,570 +0.92(+0.58%)
Jan 27, 2014 158.71 159.11 157.51 158.02 14,150,124 -0.46(-0.29%)
Jan 24, 2014 160.71 160.89 158.48 158.48 14,729,645 -3.23(-2.00%)
Jan 23, 2014 162.43 162.43 161.07 161.71 9,204,243 -1.76(-1.08%)
Jan 22, 2014 163.76 163.80 162.99 163.47 5,418,002 -0.26(-0.16%)
Jan 21, 2014 165.03 165.05 162.79 163.73 8,665,231 -0.35(-0.21%)
Jan 17, 2014 163.79 164.08 164.08 164.08 8,013,200 +0.10(+0.06%)
Jan 16, 2014 164.22 164.33 163.52 163.98 5,170,530 -0.59(-0.36%)
Jan 15, 2014 163.45 164.80 163.45 164.57 7,780,793 +1.12(+0.69%)
Jan 14, 2014 162.74 163.47 162.37 163.45 7,334,862 +1.21(+0.75%)
Jan 13, 2014 163.90 164.28 162.14 162.24 10,676,123 -1.94(-1.18%)
Jan 10, 2014 164.56 164.69 163.52 164.18 7,497,166 -0.01(-0.01%)
Jan 09, 2014 164.95 164.99 163.52 164.19 8,212,524 -0.16(-0.10%)
Jan 08, 2014 164.70 164.83 163.91 164.35 9,459,436 -0.62(-0.38%)
Jan 07, 2014 164.66 165.29 164.52 164.97 5,386,871 +1.08(+0.66%)
Jan 06, 2014 164.99 165.06 163.71 163.89 7,446,366 -0.50(-0.30%)
Jan 03, 2014 164.40 164.87 164.04 164.39 6,127,622 +0.28(+0.17%)
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.