DJIA SPDR ETF (NY: DIA )

340.11 USD +0.71 (+0.21%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
Mar 01, 2016 166.01 168.59 165.71 168.52 3,912,035 +3.56(+2.16%)
Feb 29, 2016 166.16 167.21 164.96 164.96 3,479,076 -1.32(-0.79%)
Feb 26, 2016 167.84 167.95 166.12 166.28 3,797,964 -0.56(-0.34%)
Feb 25, 2016 165.03 166.84 164.40 166.84 5,261,341 +2.17(+1.32%)
Feb 24, 2016 164.15 164.90 161.47 164.67 8,000,858 +0.52(+0.32%)
Feb 23, 2016 165.61 165.76 163.84 164.15 6,051,509 -1.79(-1.08%)
Feb 22, 2016 165.35 166.46 165.13 165.94 3,450,273 +2.24(+1.37%)
Feb 19, 2016 163.18 163.81 162.59 163.70 4,660,567 -0.82(-0.50%)
Feb 18, 2016 165.33 165.45 164.29 164.52 5,184,577 -0.41(-0.25%)
Feb 17, 2016 163.43 165.26 163.33 164.93 5,583,088 +2.73(+1.68%)
Feb 16, 2016 161.76 162.29 160.62 162.20 5,447,998 +2.22(+1.39%)
Feb 12, 2016 158.16 159.98 159.98 159.98 7,073,000 +3.18(+2.03%)
Feb 11, 2016 156.80 158.02 155.26 156.80 14,797,366 -2.59(-1.62%)
Feb 10, 2016 160.98 162.30 159.23 159.39 8,193,467 -0.85(-0.53%)
Feb 09, 2016 158.54 161.46 158.51 160.24 11,447,482 -0.11(-0.07%)
Feb 08, 2016 160.11 160.81 158.05 160.35 13,374,269 -1.59(-0.98%)
Feb 05, 2016 163.87 164.01 161.22 161.94 8,292,457 -2.20(-1.34%)
Feb 04, 2016 162.82 164.80 162.58 164.14 11,715,348 +0.94(+0.58%)
Feb 03, 2016 162.42 163.75 159.48 163.20 14,241,861 +1.79(+1.11%)
Feb 02, 2016 162.70 162.70 160.94 161.41 7,899,664 -2.93(-1.78%)
Feb 01, 2016 163.39 164.97 162.83 164.34 6,976,015 -0.03(-0.02%)
Jan 29, 2016 161.61 164.43 161.33 164.37 6,182,773 +3.86(+2.40%)
Jan 28, 2016 160.68 160.90 158.47 160.51 8,607,781 +1.21(+0.76%)
Jan 27, 2016 160.57 162.23 158.61 159.30 10,101,853 -2.24(-1.39%)
Jan 26, 2016 159.50 161.72 159.49 161.54 5,944,619 +2.84(+1.79%)
Jan 25, 2016 160.41 160.72 158.67 158.70 5,777,012 -2.09(-1.30%)
Jan 22, 2016 160.91 161.24 159.62 160.79 7,390,557 +2.19(+1.38%)
Jan 21, 2016 157.81 160.29 156.88 158.60 16,770,358 +0.99(+0.63%)
Jan 20, 2016 157.25 158.88 154.38 157.61 16,420,339 -2.41(-1.51%)
Jan 19, 2016 161.45 161.62 158.81 160.02 10,229,484 +0.34(+0.21%)
Jan 15, 2016 159.26 159.68 159.68 159.68 19,969,100 -3.91(-2.39%)
Jan 14, 2016 162.02 164.69 160.61 163.59 14,739,947 +2.24(+1.39%)
Jan 13, 2016 165.54 165.84 161.07 161.35 16,355,413 -3.60(-2.18%)
Jan 12, 2016 165.19 165.78 163.05 164.95 10,242,850 +1.12(+0.68%)
Jan 11, 2016 164.16 164.50 162.15 163.83 12,352,702 +0.59(+0.36%)
Jan 08, 2016 165.96 166.39 163.00 163.24 12,512,371 -1.72(-1.04%)
Jan 07, 2016 165.96 167.94 164.48 164.96 15,394,365 -3.98(-2.36%)
Jan 06, 2016 168.92 169.97 168.02 168.94 8,712,671 -2.45(-1.43%)
Jan 05, 2016 171.69 171.74 170.17 171.39 9,408,610 +0.10(+0.06%)
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.