DJIA SPDR ETF (NY: DIA )

354.34 USD +3.99 (+1.14%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 342.38 345.51 342.35 344.95 3,631,069 +2.09(+0.61%)
Jun 29, 2021 343.98 344.73 342.61 342.86 2,370,786 +0.06(+0.02%)
Jun 28, 2021 344.33 344.42 341.82 342.80 3,602,997 -1.65(-0.48%)
Jun 25, 2021 343.69 344.98 343.09 344.45 3,638,032 +2.47(+0.72%)
Jun 24, 2021 340.67 342.32 340.37 341.98 3,694,310 +3.20(+0.94%)
Jun 23, 2021 339.59 340.16 338.68 338.78 3,079,093 -0.67(-0.20%)
Jun 22, 2021 338.73 340.41 337.45 339.45 4,039,784 +0.67(+0.20%)
Jun 21, 2021 335.26 339.09 334.41 338.78 5,424,984 +5.82(+1.75%)
Jun 18, 2021 334.35 335.25 332.68 332.96 7,126,614 -5.69(-1.68%)
Jun 17, 2021 340.56 341.28 336.62 338.65 5,162,727 -2.11(-0.62%)
Jun 16, 2021 343.41 343.64 339.49 340.76 4,030,295 -2.65(-0.77%)
Jun 15, 2021 344.51 344.53 342.37 343.41 2,137,419 -0.89(-0.26%)
Jun 14, 2021 344.83 344.87 342.47 344.30 2,522,574 -0.82(-0.24%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,271 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.53 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
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.