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

DJIA SPDR ETF (NY: DIA )

316.47 USD +7.02 (+2.27%)
Streaming Delayed Price Updated: 10:58 AM EST, Mar 1, 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 (%)
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%)
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%)
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.