DJIA SPDR ETF (NY: DIA )

315.24 USD +5.66 (+1.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 208.11 208.31 207.68 207.98 2,819,274 -0.31(-0.15%)
Feb 27, 2017 207.73 208.37 207.61 208.29 3,433,612 +0.36(+0.17%)
Feb 24, 2017 207.08 207.95 207.07 207.93 3,703,905 +0.11(+0.05%)
Feb 23, 2017 208.06 208.15 207.21 207.82 3,171,937 +0.37(+0.18%)
Feb 22, 2017 206.73 207.53 206.64 207.45 2,252,823 +0.38(+0.18%)
Feb 21, 2017 206.56 207.30 206.42 207.07 3,076,628 +1.19(+0.58%)
Feb 17, 2017 205.88 205.88 205.88 0 -0.60(-0.29%)
Feb 16, 2017 206.55 206.72 205.85 206.48 4,589,314 +0.10(+0.05%)
Feb 15, 2017 205.39 206.49 205.29 206.38 3,645,830 +1.21(+0.59%)
Feb 14, 2017 204.06 205.18 203.95 205.17 3,586,318 +0.97(+0.48%)
Feb 13, 2017 203.32 204.47 203.32 204.20 2,628,771 +1.46(+0.72%)
Feb 10, 2017 202.30 203.00 202.07 202.74 2,880,299 +1.02(+0.51%)
Feb 09, 2017 200.82 202.11 200.77 201.72 3,481,199 +1.21(+0.60%)
Feb 08, 2017 200.50 200.69 200.15 200.51 2,288,760 -0.07(-0.03%)
Feb 07, 2017 200.89 201.30 200.43 200.58 2,604,030 +0.30(+0.15%)
Feb 06, 2017 200.03 200.70 199.78 200.28 2,770,789 -0.10(-0.05%)
Feb 03, 2017 199.58 200.57 199.44 200.38 4,857,335 +1.77(+0.89%)
Feb 02, 2017 198.16 198.97 198.02 198.61 2,639,522 -0.02(-0.01%)
Feb 01, 2017 199.13 199.40 198.20 198.63 3,664,461 +0.27(+0.14%)
Jan 31, 2017 198.72 198.89 197.56 198.36 4,627,575 -1.02(-0.51%)
Jan 30, 2017 199.83 199.90 198.48 199.38 4,717,234 -1.25(-0.62%)
Jan 27, 2017 200.69 200.87 200.45 200.63 3,576,507 -0.09(-0.04%)
Jan 26, 2017 200.60 200.97 200.42 200.72 3,994,107 +0.30(+0.15%)
Jan 25, 2017 200.01 200.55 199.75 200.42 4,878,127 +1.58(+0.79%)
Jan 24, 2017 197.79 199.22 197.62 198.84 5,204,909 +1.06(+0.54%)
Jan 23, 2017 197.86 198.11 197.04 197.78 3,246,519 -0.18(-0.09%)
Jan 20, 2017 197.53 198.20 197.31 197.96 6,998,974 +0.68(+0.34%)
Jan 19, 2017 198.03 198.16 196.69 197.28 3,048,009 -0.67(-0.34%)
Jan 18, 2017 198.08 198.23 197.30 197.95 4,634,904 -0.14(-0.07%)
Jan 17, 2017 198.27 198.65 197.59 198.09 3,329,234 -0.61(-0.31%)
Jan 13, 2017 198.70 198.70 198.70 0 -0.05(-0.03%)
Jan 12, 2017 198.88 198.91 197.53 198.75 3,864,931 -0.58(-0.29%)
Jan 11, 2017 198.63 199.57 198.15 199.33 5,208,573 +0.93(+0.47%)
Jan 10, 2017 198.72 199.40 198.21 198.40 3,021,718 -0.36(-0.18%)
Jan 09, 2017 199.09 199.27 198.75 198.76 2,301,811 -0.75(-0.38%)
Jan 06, 2017 198.73 199.83 198.17 199.51 4,322,585 +0.76(+0.38%)
Jan 05, 2017 198.95 199.26 197.90 198.75 4,124,042 -0.40(-0.20%)
Jan 04, 2017 198.76 199.36 198.60 199.15 4,821,884 +0.73(+0.37%)
Jan 03, 2017 198.91 199.10 197.48 198.42 6,668,984 +0.91(+0.46%)
Dec 30, 2016 197.51 197.51 197.51 0 -0.48(-0.24%)
Dec 29, 2016 197.99 198.52 197.63 197.99 3,018,628 -0.09(-0.05%)
Dec 28, 2016 199.52 199.56 198.00 198.08 3,817,596 -1.13(-0.57%)
Dec 27, 2016 199.16 199.54 199.13 199.21 2,340,648 +0.16(+0.08%)
Dec 23, 2016 199.05 199.05 199.05 0 +0.08(+0.04%)
Dec 22, 2016 199.10 199.17 198.58 198.97 2,250,440 -0.19(-0.10%)
Dec 21, 2016 199.43 199.61 199.14 199.16 2,522,020 -0.26(-0.13%)
Dec 20, 2016 199.16 199.61 199.06 199.42 3,061,040 +0.82(+0.41%)
Dec 19, 2016 198.30 198.90 198.21 198.60 2,729,350 +0.41(+0.21%)
Dec 16, 2016 198.70 198.97 197.94 198.19 4,467,711 -0.47(-0.24%)
Dec 15, 2016 198.54 199.68 198.34 198.66 6,029,692 +0.52(+0.26%)
Dec 14, 2016 198.97 199.83 197.61 198.14 7,454,729 -1.09(-0.55%)
Dec 13, 2016 198.96 199.72 198.64 199.23 5,355,373 +1.15(+0.58%)
Dec 12, 2016 197.84 198.39 197.68 198.08 3,790,516 +0.39(+0.20%)
Dec 09, 2016 196.44 197.72 196.37 197.69 4,392,255 +1.41(+0.72%)
Dec 08, 2016 195.83 196.80 195.41 196.28 7,030,354 +0.80(+0.41%)
Dec 07, 2016 192.47 195.69 192.42 195.48 7,227,099 +2.99(+1.55%)
Dec 06, 2016 192.16 192.57 191.87 192.49 2,668,130 +0.27(+0.14%)
Dec 05, 2016 192.48 192.78 191.89 192.22 2,924,324 +0.48(+0.25%)
Dec 02, 2016 191.91 191.98 191.43 191.74 2,773,577 -0.16(-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.