DJIA SPDR ETF (NY: DIA )

347.50 USD -3.69 (-1.05%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 356.65 358.52 356.39 358.23 2,979,630 +0.93(+0.26%)
Oct 28, 2021 355.75 357.38 355.75 357.30 2,488,646 +2.32(+0.65%)
Oct 27, 2021 358.09 358.30 354.96 354.98 3,540,366 -2.52(-0.70%)
Oct 26, 2021 358.56 357.50 3,180,400 -0.05(-0.01%)
Oct 25, 2021 357.36 357.89 356.29 357.55 2,515,608 +0.81(+0.23%)
Oct 22, 2021 355.97 357.62 355.32 356.74 3,872,286 +0.78(+0.22%)
Oct 21, 2021 355.39 356.09 354.30 355.96 2,242,678 -0.07(-0.02%)
Oct 20, 2021 354.51 356.58 354.37 356.03 2,870,850 +1.57(+0.44%)
Oct 19, 2021 353.67 354.51 352.80 354.46 2,378,363 +1.96(+0.56%)
Oct 18, 2021 351.34 353.13 350.24 352.50 3,305,907 -0.35(-0.10%)
Oct 15, 2021 351.65 353.08 350.92 352.85 4,206,838 +3.72(+1.07%)
Oct 14, 2021 347.21 349.22 346.60 349.13 4,517,427 +5.24(+1.52%)
Oct 13, 2021 343.95 344.55 341.12 343.89 4,190,418 +0.11(+0.03%)
Oct 12, 2021 345.49 346.10 343.19 343.78 5,097,831 -1.20(-0.35%)
Oct 11, 2021 347.66 349.56 344.86 344.98 4,094,745 -2.55(-0.73%)
Oct 08, 2021 347.92 348.46 346.58 347.53 3,658,296 -0.10(-0.03%)
Oct 07, 2021 346.87 349.77 346.83 347.63 5,303,733 +3.51(+1.02%)
Oct 06, 2021 340.48 344.30 338.47 344.12 6,272,172 +0.99(+0.29%)
Oct 05, 2021 341.13 344.86 340.47 343.13 3,822,669 +3.12(+0.92%)
Oct 04, 2021 342.61 344.03 338.07 340.01 7,035,444 -3.17(-0.92%)
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.