DJIA SPDR ETF (NY: DIA )

341.86 USD +1.53 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 209.63 209.63 208.97 209.08 1,934,014 -0.48(-0.23%)
Apr 27, 2017 209.73 209.77 209.06 209.56 1,951,148 +0.09(+0.04%)
Apr 26, 2017 209.81 210.43 209.44 209.47 2,863,735 -0.21(-0.10%)
Apr 25, 2017 208.95 209.98 208.84 209.68 3,482,735 +2.30(+1.11%)
Apr 24, 2017 207.33 207.63 207.03 207.38 3,219,884 +2.13(+1.04%)
Apr 21, 2017 205.51 205.73 204.77 205.25 3,034,835 -0.45(-0.22%)
Apr 20, 2017 204.35 206.21 204.17 205.70 3,873,706 +1.85(+0.91%)
Apr 19, 2017 205.26 205.30 203.64 203.85 3,606,063 -1.23(-0.60%)
Apr 18, 2017 205.36 205.81 204.42 205.08 2,496,519 -1.09(-0.53%)
Apr 17, 2017 204.93 206.26 204.86 206.17 2,260,307 +1.80(+0.88%)
Apr 13, 2017 205.34 205.94 204.36 204.37 3,605,178 -1.30(-0.63%)
Apr 12, 2017 206.30 206.30 205.35 205.67 2,171,229 -0.66(-0.32%)
Apr 11, 2017 206.22 206.42 204.94 206.33 3,511,450 -0.06(-0.03%)
Apr 10, 2017 206.49 207.32 205.95 206.39 2,395,061 +0.01(+0.00%)
Apr 07, 2017 206.19 207.07 205.89 206.38 2,609,251 -0.07(-0.03%)
Apr 06, 2017 206.45 207.29 205.93 206.45 3,186,682 +0.19(+0.09%)
Apr 05, 2017 207.59 208.65 206.16 206.26 4,110,348 -0.39(-0.19%)
Apr 04, 2017 206.02 206.77 205.81 206.65 2,554,327 +0.40(+0.19%)
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.