Skip to main content

DJIA SPDR ETF (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 151.09 151.57 150.17 150.30 5,474,829 -1.53(-1.01%)
Mar 30, 2015 150.92 152.14 150.89 151.83 6,378,717 +2.18(+1.46%)
Mar 27, 2015 149.24 149.78 148.94 149.65 4,692,752 +0.28(+0.19%)
Mar 26, 2015 149.09 150.06 148.50 149.37 7,803,188 -0.37(-0.25%)
Mar 25, 2015 152.31 152.48 149.71 149.74 10,012,467 -2.46(-1.62%)
Mar 24, 2015 152.90 153.35 152.15 152.20 5,543,741 -0.86(-0.56%)
Mar 23, 2015 153.24 153.83 153.06 153.07 4,243,539 -0.09(-0.06%)
Mar 20, 2015 152.74 153.76 152.49 153.16 7,088,123 +1.36(+0.90%)
Mar 19, 2015 152.24 152.41 151.50 151.80 7,370,419 -0.90(-0.59%)
Mar 18, 2015 150.32 152.93 149.52 152.70 13,359,234 +1.88(+1.25%)
Mar 17, 2015 151.06 151.21 150.28 150.82 6,382,711 -1.08(-0.71%)
Mar 16, 2015 150.60 152.01 150.60 151.90 6,568,735 +1.88(+1.25%)
Mar 13, 2015 150.72 150.82 148.93 150.02 8,088,326 -1.19(-0.79%)
Mar 12, 2015 149.75 151.25 149.72 151.21 4,762,696 +2.21(+1.49%)
Mar 11, 2015 149.53 149.79 148.90 149.00 6,608,511 -0.29(-0.19%)
Mar 10, 2015 150.72 150.82 149.28 149.29 7,184,348 -2.63(-1.73%)
Mar 09, 2015 150.84 152.24 150.84 151.91 4,550,411 +1.18(+0.78%)
Mar 06, 2015 152.19 152.62 150.50 150.73 8,636,975 -2.34(-1.53%)
Mar 05, 2015 153.14 153.31 152.68 153.07 2,852,528 +0.33(+0.22%)
Mar 04, 2015 153.28 153.66 152.30 152.74 4,520,843 -0.92(-0.60%)
Mar 03, 2015 153.97 154.10 153.27 153.66 3,344,329 -0.69(-0.44%)
Mar 02, 2015 153.24 154.35 153.24 154.35 3,800,261 +1.26(+0.82%)
Feb 27, 2015 153.71 153.72 153.06 153.09 3,741,614 -0.69(-0.45%)
Feb 26, 2015 153.71 153.98 153.27 153.78 3,604,484 +0.04(+0.03%)
Feb 25, 2015 153.61 153.92 153.40 153.74 3,340,611 +0.04(+0.03%)
Feb 24, 2015 152.95 153.82 152.84 153.70 5,002,173 +0.84(+0.55%)
Feb 23, 2015 152.68 152.86 152.35 152.86 3,241,258 -0.19(-0.12%)
Feb 20, 2015 151.37 153.10 150.82 153.05 10,551,033 +1.30(+0.86%)
Feb 19, 2015 151.56 152.03 151.19 151.75 3,161,052 -0.32(-0.21%)
Feb 18, 2015 151.82 152.24 151.64 152.07 3,233,225 -0.08(-0.06%)
Feb 17, 2015 151.72 152.26 151.43 152.15 3,383,258 +0.19(+0.13%)
Feb 13, 2015 151.67 151.96 151.96 151.96 4,745,028 +0.42(+0.28%)
Feb 12, 2015 151.05 151.61 150.83 151.53 4,441,721 +0.96(+0.64%)
Feb 11, 2015 150.06 150.90 149.71 150.57 6,137,397 +0.16(+0.11%)
Feb 10, 2015 150.13 150.62 149.26 150.41 4,239,427 +1.20(+0.80%)
Feb 09, 2015 149.29 149.93 148.87 149.22 4,418,533 -0.84(-0.56%)
Feb 06, 2015 150.68 151.13 149.55 150.06 8,558,973 -0.39(-0.26%)
Feb 05, 2015 149.38 150.52 149.22 150.45 7,149,546 +1.70(+1.14%)
Feb 04, 2015 148.13 149.62 148.11 148.75 7,041,920 +0.17(+0.11%)
Feb 03, 2015 146.72 148.64 146.70 148.58 8,950,327 +2.58(+1.77%)
Feb 02, 2015 144.89 146.13 143.33 146.00 11,198,655 +1.53(+1.06%)
Jan 30, 2015 145.94 146.30 144.31 144.47 13,219,025 -2.06(-1.41%)
Jan 29, 2015 145.06 146.67 144.14 146.53 11,410,430 +1.84(+1.27%)
Jan 28, 2015 147.08 147.13 144.58 144.69 11,475,792 -1.57(-1.08%)
Jan 27, 2015 146.19 147.25 145.91 146.27 13,722,106 -2.45(-1.65%)
Jan 26, 2015 148.43 148.90 147.78 148.72 4,427,168 +0.07(+0.05%)
Jan 23, 2015 149.74 149.83 148.63 148.65 5,691,027 -1.27(-0.85%)
Jan 22, 2015 148.23 150.10 147.04 149.92 11,330,876 +2.17(+1.47%)
Jan 21, 2015 146.82 148.09 146.33 147.75 7,428,300 +0.38(+0.26%)
Jan 20, 2015 147.65 147.97 145.89 147.37 8,570,661 +0.19(+0.13%)
Jan 16, 2015 145.41 147.43 145.03 147.18 10,351,086 +1.48(+1.02%)
Jan 15, 2015 147.11 147.40 145.49 145.70 11,036,990 -0.84(-0.57%)
Jan 14, 2015 146.02 147.09 145.16 146.54 13,172,733 -1.62(-1.09%)
Jan 13, 2015 149.62 150.72 147.08 148.16 11,774,529 -0.22(-0.15%)
Jan 12, 2015 149.38 149.54 147.72 148.37 5,110,895 -0.83(-0.55%)
Jan 09, 2015 150.68 150.75 148.70 149.20 7,894,917 -1.30(-0.86%)
Jan 08, 2015 149.23 150.66 149.19 150.50 8,509,225 +2.67(+1.81%)
Jan 07, 2015 147.20 148.00 146.69 147.83 6,586,905 +1.85(+1.27%)
Jan 06, 2015 147.41 147.78 145.07 145.97 12,029,932 -1.22(-0.83%)
Jan 05, 2015 149.06 149.19 146.88 147.19 7,956,632 -2.61(-1.74%)
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.