DJIA SPDR ETF (NY: DIA )

351.89 USD +5.65 (+1.63%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 206.72 206.93 206.30 206.34 4,179,559 -0.62(-0.30%)
Mar 30, 2017 206.30 207.26 206.15 206.96 2,849,212 +0.65(+0.32%)
Mar 29, 2017 206.53 206.56 205.95 206.31 2,323,350 -0.44(-0.21%)
Mar 28, 2017 205.08 207.07 204.91 206.75 3,537,530 +1.52(+0.74%)
Mar 27, 2017 204.18 205.51 203.81 205.23 4,559,279 -0.52(-0.25%)
Mar 24, 2017 206.58 206.90 205.00 205.75 4,052,695 -0.56(-0.27%)
Mar 23, 2017 206.03 207.30 205.91 206.31 3,839,305 -0.10(-0.05%)
Mar 22, 2017 205.96 206.57 205.50 206.41 3,897,851 +0.06(+0.03%)
Mar 21, 2017 209.33 209.43 206.25 206.35 6,191,737 -2.46(-1.18%)
Mar 20, 2017 208.85 209.27 208.56 208.81 3,308,071 -0.05(-0.02%)
Mar 17, 2017 209.53 209.53 208.83 208.86 2,873,236 -0.58(-0.28%)
Mar 16, 2017 210.17 210.17 209.05 209.44 3,018,383 -0.14(-0.07%)
Mar 15, 2017 208.83 209.91 208.71 209.58 5,736,969 +1.04(+0.50%)
Mar 14, 2017 208.57 208.88 207.98 208.54 4,432,961 -0.40(-0.19%)
Mar 13, 2017 209.13 209.34 208.59 208.94 2,261,648 -0.21(-0.10%)
Mar 10, 2017 209.69 209.70 208.36 209.15 3,003,984 +0.48(+0.23%)
Mar 09, 2017 208.74 209.09 207.87 208.67 4,427,361 +0.06(+0.03%)
Mar 08, 2017 209.58 209.61 208.43 208.61 3,170,922 -0.56(-0.27%)
Mar 07, 2017 209.21 209.66 208.98 209.17 2,736,225 -0.31(-0.15%)
Mar 06, 2017 209.26 209.77 209.02 209.48 2,523,072 -0.43(-0.20%)
Mar 03, 2017 210.06 210.32 209.41 209.91 2,589,010 +0.02(+0.01%)
Mar 02, 2017 211.19 211.19 209.84 209.89 3,335,721 -1.13(-0.54%)
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.