Skip to main content

DJIA SPDR ETF (NY: DIA )

319.55 +0.16 (+0.05%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 363.51 364.74 362.91 363.32 3,133,782 -0.75(-0.21%)
Dec 30, 2021 365.69 366.72 363.60 364.07 2,854,126 -0.77(-0.21%)
Dec 29, 2021 363.90 365.63 363.79 364.84 3,004,491 +0.85(+0.23%)
Dec 28, 2021 363.11 365.12 362.89 363.99 3,048,501 +1.07(+0.29%)
Dec 27, 2021 360.06 362.96 359.70 362.92 2,594,281 +3.56(+0.99%)
Dec 23, 2021 358.39 360.50 358.16 359.36 2,655,037 +1.97(+0.55%)
Dec 22, 2021 354.95 357.56 354.17 357.39 2,994,106 +2.48(+0.70%)
Dec 21, 2021 352.16 354.98 351.51 354.91 4,690,745 +5.64(+1.61%)
Dec 20, 2021 349.38 349.64 346.54 349.27 7,286,599 -4.36(-1.23%)
Dec 17, 2021 356.30 356.93 352.71 353.63 10,645,681 -5.81(-1.62%)
Dec 16, 2021 361.27 362.51 358.31 359.44 9,469,205 -0.37(-0.10%)
Dec 15, 2021 355.83 359.97 354.44 359.81 9,271,835 +3.64(+1.02%)
Dec 14, 2021 355.71 358.41 354.97 356.17 4,072,123 -0.87(-0.24%)
Dec 13, 2021 359.43 359.99 356.61 357.04 4,558,117 -3.19(-0.89%)
Dec 10, 2021 359.59 360.33 357.61 360.23 3,855,232 +2.12(+0.59%)
Dec 09, 2021 356.75 359.18 356.35 358.11 3,771,909 +0.12(+0.03%)
Dec 08, 2021 358.17 358.87 356.42 357.99 3,351,751 +0.25(+0.07%)
Dec 07, 2021 355.93 358.61 355.79 357.74 5,263,330 +4.92(+1.39%)
Dec 06, 2021 349.26 354.02 348.83 352.82 7,017,398 +6.58(+1.90%)
Dec 03, 2021 347.86 348.50 343.08 346.24 11,365,342 -0.37(-0.11%)
Dec 02, 2021 341.81 347.95 341.17 346.61 8,310,105 +6.15(+1.81%)
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.