DJIA SPDR ETF (NY: DIA )

343.65 USD -0.61 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 111.02 111.38 110.81 111.31 5,972,214 +0.21(+0.19%)
Oct 28, 2010 111.77 111.86 110.58 111.10 5,657,412 +0.58(+0.52%)
Oct 27, 2010 111.12 111.46 110.26 110.52 7,608,757 -1.19(-1.07%)
Oct 25, 2010 111.90 112.55 111.66 111.71 6,126,421 +0.35(+0.31%)
Oct 22, 2010 111.59 111.68 111.15 111.36 3,550,447 -0.18(-0.16%)
Oct 21, 2010 111.58 112.21 110.70 111.54 6,981,944 +0.45(+0.41%)
Oct 20, 2010 110.09 111.58 109.82 111.09 7,377,506 +1.25(+1.14%)
Oct 19, 2010 110.29 110.68 109.17 109.84 9,254,200 -1.17(-1.05%)
Oct 18, 2010 110.68 111.59 110.55 111.01 4,434,861 +0.33(+0.30%)
Oct 15, 2010 111.43 111.47 110.11 110.68 9,378,260 -0.39(-0.35%)
Oct 14, 2010 111.05 111.23 110.31 111.07 8,971,638 +0.01(+0.01%)
Oct 13, 2010 110.82 111.64 110.66 111.06 6,921,564 +0.80(+0.73%)
Oct 12, 2010 109.93 110.63 109.21 110.26 5,373,466 +0.00(+0.00%)
Oct 11, 2010 110.29 110.40 109.88 110.26 3,527,298 +0.10(+0.09%)
Oct 08, 2010 110.16 110.41 109.38 110.16 4,813,704 +0.56(+0.51%)
Oct 07, 2010 110.09 110.11 109.01 109.60 470 -0.17(-0.15%)
Oct 06, 2010 109.44 109.83 109.27 109.77 7,215,542 +0.37(+0.34%)
Oct 05, 2010 108.41 109.68 108.27 109.40 100 +1.83(+1.70%)
Oct 04, 2010 108.16 108.55 107.07 107.57 5,561,592 -0.75(-0.69%)
Oct 01, 2010 108.32 108.73 107.84 108.32 5,989,239 +0.41(+0.38%)
Sep 30, 2010 108.91 109.52 107.47 107.91 11,670,477 -0.40(-0.37%)
Sep 29, 2010 108.35 108.71 108.00 108.31 2,450 -0.25(-0.23%)
Sep 28, 2010 108.36 108.87 107.30 108.56 1,500 +0.37(+0.34%)
Sep 27, 2010 108.57 108.73 108.08 108.19 3,988,729 -0.38(-0.35%)
Sep 24, 2010 107.77 108.66 107.67 108.57 5,336,370 +1.90(+1.78%)
Sep 23, 2010 106.64 107.62 106.41 106.67 2,300 -0.73(-0.68%)
Sep 22, 2010 107.56 108.04 107.08 107.40 5,593,425 -0.22(-0.20%)
Sep 21, 2010 107.54 108.31 107.17 107.62 1,000 +0.10(+0.09%)
Sep 20, 2010 106.40 107.72 106.20 107.52 5,257,464 +1.45(+1.37%)
Sep 17, 2010 106.07 106.49 105.65 106.07 7,777,996 +0.13(+0.12%)
Sep 15, 2010 105.20 106.06 104.98 105.94 4,374,244 +0.50(+0.47%)
Sep 14, 2010 105.48 106.07 105.17 105.44 585 -0.23(-0.22%)
Sep 13, 2010 105.65 105.86 105.06 105.67 4,916,726 +0.89(+0.85%)
Sep 10, 2010 104.42 104.82 104.15 104.78 3,524,027 +0.53(+0.51%)
Sep 09, 2010 104.98 105.00 103.97 104.25 200 +0.27(+0.26%)
Sep 08, 2010 103.71 104.40 103.68 103.98 2,000 +0.42(+0.41%)
Sep 07, 2010 104.16 104.29 103.41 103.56 4,206,652 -1.02(-0.97%)
Sep 03, 2010 104.22 104.63 103.29 104.58 6,282,641 +1.30(+1.26%)
Sep 02, 2010 102.91 103.29 102.62 103.28 23,854 +0.48(+0.47%)
Sep 01, 2010 101.36 102.90 101.33 102.80 8,510,975 +2.63(+2.63%)
Aug 31, 2010 100.07 100.85 99.52 100.17 53,074 -0.10(-0.10%)
Aug 30, 2010 101.23 101.54 100.16 100.27 4,723,843 -1.31(-1.29%)
Aug 27, 2010 100.03 101.63 99.40 101.58 10,432,365 +1.65(+1.65%)
Aug 26, 2010 100.96 101.06 99.67 99.93 6,793 -0.68(-0.68%)
Aug 25, 2010 99.91 100.98 99.37 100.61 200 +0.21(+0.21%)
Aug 24, 2010 100.73 101.15 99.91 100.40 4,938 -1.36(-1.34%)
Aug 23, 2010 102.54 103.05 101.70 101.76 5,476,390 -0.38(-0.37%)
Aug 20, 2010 102.43 102.48 101.47 102.14 8,548,639 -0.92(-0.89%)
Aug 19, 2010 104.08 104.31 102.55 103.06 1,107 -1.51(-1.44%)
Aug 18, 2010 104.26 105.11 103.68 104.57 57,404 +0.24(+0.23%)
Aug 17, 2010 103.99 105.12 103.67 104.33 1,903 +1.05(+1.02%)
Aug 16, 2010 102.81 103.59 102.38 103.28 5,819,094 -0.07(-0.07%)
Aug 13, 2010 103.35 103.80 103.10 103.35 6,483,668 -0.10(-0.10%)
Aug 12, 2010 102.85 103.87 102.78 103.45 14,551,863 -0.68(-0.65%)
Aug 11, 2010 105.19 105.21 103.91 104.13 36,208 -2.25(-2.12%)
Aug 10, 2010 106.38 107.18 105.67 106.38 100 -0.74(-0.69%)
Aug 09, 2010 107.00 107.37 106.64 107.12 3,723,492 +0.43(+0.40%)
Aug 06, 2010 106.69 106.73 105.31 106.69 7,524,991 -0.19(-0.18%)
Aug 05, 2010 106.43 106.88 106.23 106.88 200 -0.08(-0.07%)
Aug 04, 2010 106.65 107.15 106.38 106.96 15,950 +0.57(+0.54%)
Aug 03, 2010 106.48 106.83 106.06 106.39 5,440,015 -0.34(-0.32%)
Aug 02, 2010 106.08 106.99 105.88 106.73 6,852,359 +2.03(+1.94%)
Jul 30, 2010 104.61 105.13 103.54 104.70 11,705,921 +0.03(+0.03%)
Jul 29, 2010 105.66 105.93 103.92 104.67 102 -0.42(-0.40%)
Jul 28, 2010 105.24 105.55 104.69 105.09 26,032 -0.35(-0.33%)
Jul 27, 2010 105.75 105.84 105.00 105.44 350 +0.18(+0.17%)
Jul 26, 2010 104.41 105.33 104.21 105.26 9,036,756 +0.99(+0.95%)
Jul 23, 2010 103.11 104.50 102.92 104.27 13,384,177 +1.02(+0.99%)
Jul 22, 2010 102.25 103.71 102.22 103.25 14,121 +2.02(+2.00%)
Jul 21, 2010 102.67 102.70 100.72 101.23 10,812,435 -1.10(-1.07%)
Jul 20, 2010 100.10 102.40 100.04 102.33 829 +0.71(+0.70%)
Jul 19, 2010 101.41 101.90 100.76 101.62 7,265,208 +0.61(+0.60%)
Jul 16, 2010 101.01 103.11 100.83 101.01 12,219,616 -2.04(-1.98%)
Jul 15, 2010 103.72 103.88 102.49 103.05 11,495,551 -0.70(-0.67%)
Jul 14, 2010 103.53 104.09 103.12 103.75 7,925 +0.02(+0.02%)
Jul 13, 2010 103.22 104.18 103.17 103.73 8,169 +1.48(+1.45%)
Jul 12, 2010 101.85 102.30 101.55 102.25 6,606,250 +0.14(+0.14%)
Jul 09, 2010 102.11 102.13 101.28 102.11 7,378,934 +0.60(+0.59%)
Jul 08, 2010 100.90 101.51 100.40 101.51 9,125 +1.22(+1.22%)
Jul 07, 2010 97.54 100.37 97.50 100.29 12,254,700 +2.84(+2.91%)
Jul 06, 2010 97.99 98.62 96.61 97.45 6,395 +0.58(+0.60%)
Jul 02, 2010 96.87 97.74 96.17 96.87 11,307,412 -0.47(-0.48%)
Jul 01, 2010 97.75 98.00 96.26 97.34 18,562,153 -0.39(-0.40%)
Jun 30, 2010 98.51 99.13 97.59 97.73 219,900 -0.82(-0.83%)
Jun 29, 2010 98.55 100.23 98.13 98.55 3,853 -3.17(-3.12%)
Jun 25, 2010 101.72 102.03 100.83 101.72 10,896,573 +0.16(+0.16%)
Jun 24, 2010 102.51 102.64 101.30 101.56 13,397,606 -1.43(-1.39%)
Jun 23, 2010 103.08 103.68 102.27 102.99 12,966,650 +0.06(+0.06%)
Jun 22, 2010 104.50 104.94 102.84 102.93 1,109 -1.52(-1.46%)
Jun 21, 2010 105.73 105.96 103.96 104.45 10,258,803 -0.04(-0.04%)
Jun 18, 2010 104.49 104.84 104.23 104.49 6,894,762 -0.07(-0.07%)
Jun 17, 2010 104.51 104.62 103.38 104.56 7,450 +0.27(+0.26%)
Jun 16, 2010 103.69 104.48 103.52 104.29 9,602,310 +0.12(+0.12%)
Jun 15, 2010 102.81 104.29 102.10 104.17 1,850 +2.03(+1.99%)
Jun 14, 2010 102.99 103.49 102.04 102.14 8,995,620 -0.17(-0.17%)
Jun 11, 2010 101.07 102.35 101.02 102.31 9,072,558 +0.43(+0.42%)
Jun 10, 2010 100.60 101.98 100.60 101.88 19,500 +2.73(+2.75%)
Jun 09, 2010 99.98 100.78 98.80 99.15 16,076,773 -0.29(-0.29%)
Jun 08, 2010 98.36 99.67 97.70 99.44 3,525 +1.17(+1.19%)
Jun 07, 2010 99.66 99.92 98.20 98.27 13,684,165 -1.17(-1.18%)
Jun 04, 2010 99.44 101.18 99.00 99.44 20,050,268 -3.25(-3.16%)
Jun 03, 2010 102.99 103.26 101.84 102.69 11,856,562 +0.08(+0.08%)
Jun 02, 2010 100.86 102.65 100.41 102.61 9,751 +2.29(+2.28%)
Jun 01, 2010 100.67 102.29 100.23 100.32 2,902 -1.15(-1.13%)
May 28, 2010 101.47 102.63 101.04 101.47 19,455,951 -1.25(-1.22%)
May 27, 2010 101.44 102.73 101.07 102.72 18,333,104 +3.04(+3.05%)
May 26, 2010 100.88 101.80 99.52 99.68 24,270 -0.78(-0.78%)
May 25, 2010 98.53 100.57 97.75 100.46 18,813 -0.22(-0.22%)
May 24, 2010 101.37 101.98 100.53 100.68 16,537,900 -1.16(-1.14%)
May 21, 2010 99.30 101.97 99.02 101.84 30,848,252 +0.73(+0.72%)
May 20, 2010 102.97 103.25 101.00 101.11 18,687 -3.66(-3.49%)
May 19, 2010 104.96 105.58 103.59 104.77 24,102,580 -0.62(-0.59%)
May 18, 2010 107.29 107.51 105.14 105.39 1,620 -1.13(-1.06%)
May 17, 2010 106.69 106.92 104.66 106.52 17,552,119 +0.01(+0.01%)
May 14, 2010 106.51 107.67 105.62 106.51 17,965,713 -1.59(-1.47%)
May 13, 2010 108.95 109.46 107.97 108.10 11,160,731 -1.16(-1.06%)
May 12, 2010 108.08 109.35 107.95 109.26 12,984,807 +1.59(+1.48%)
May 11, 2010 108.48 108.93 107.50 107.67 9,270 -0.33(-0.31%)
May 10, 2010 108.10 108.20 107.00 108.00 20,453,924 +4.22(+4.07%)
May 07, 2010 105.02 105.94 102.54 103.78 33,887,367 -2.11(-1.99%)
May 06, 2010 106.05 109.15 99.16 105.89 20,118 -2.70(-2.49%)
May 05, 2010 108.89 109.56 108.25 108.59 18,865,219 -0.77(-0.70%)
May 04, 2010 110.51 110.54 108.70 109.36 2,800 -2.18(-1.95%)
May 03, 2010 110.57 111.82 110.57 111.54 8,327,043 +1.44(+1.31%)
Apr 30, 2010 111.81 112.00 110.04 110.10 14,619,013 -1.59(-1.42%)
Apr 29, 2010 110.94 112.00 110.92 111.69 7,461,949 +1.14(+1.03%)
Apr 28, 2010 110.38 110.84 109.69 110.55 14,835,940 +0.68(+0.62%)
Apr 27, 2010 111.76 112.18 109.73 109.87 2,700 -2.21(-1.97%)
Apr 26, 2010 112.11 112.58 112.02 112.08 8,015,619 +0.12(+0.11%)
Apr 23, 2010 111.29 112.04 111.05 111.96 13,874,967 +0.61(+0.55%)
Apr 22, 2010 110.61 111.51 110.15 111.35 9,947,154 +0.19(+0.17%)
Apr 21, 2010 111.14 111.50 110.69 111.16 1,000 +0.06(+0.05%)
Apr 20, 2010 111.22 111.43 110.78 111.10 81,894 +0.26(+0.23%)
Apr 19, 2010 109.86 110.91 109.74 110.84 10,472,314 +0.66(+0.60%)
Apr 16, 2010 111.26 111.50 109.70 110.18 22,113,428 -1.38(-1.24%)
Apr 15, 2010 111.08 111.62 111.04 111.56 8,663,950 +0.27(+0.24%)
Apr 14, 2010 110.60 111.32 110.43 111.29 7,968,980 +1.04(+0.94%)
Apr 13, 2010 110.00 110.44 109.53 110.25 6,104,050 +0.07(+0.06%)
Apr 12, 2010 110.14 110.36 109.98 110.18 4,366,464 +0.12(+0.11%)
Apr 09, 2010 109.52 110.08 109.41 110.06 6,018,208 +0.69(+0.63%)
Apr 08, 2010 108.71 109.57 108.50 109.37 8,765,062 +0.32(+0.29%)
Apr 07, 2010 109.55 109.70 108.52 109.05 10,893,974 -0.67(-0.61%)
Apr 06, 2010 109.45 109.87 109.28 109.72 4,407,560 -0.13(-0.12%)
Apr 05, 2010 109.59 109.88 109.25 109.85 4,237,513 +0.57(+0.52%)
Apr 01, 2010 109.24 109.28 109.28 109.28 11,474,400 +0.67(+0.62%)
Mar 31, 2010 108.82 109.04 108.32 108.61 6,078,200 -0.52(-0.48%)
Mar 30, 2010 109.01 109.38 108.67 109.13 5,781,212 +0.21(+0.19%)
Mar 29, 2010 108.79 109.16 108.67 108.92 5,843,261 +0.49(+0.45%)
Mar 26, 2010 108.63 109.07 108.13 108.43 8,865,000 -0.01(-0.01%)
Mar 25, 2010 108.99 109.53 108.32 108.44 9,526,488 +0.04(+0.04%)
Mar 24, 2010 108.52 108.81 108.22 108.40 7,075,882 -0.47(-0.43%)
Mar 23, 2010 108.03 108.92 107.83 108.87 9,092,397 +1.08(+1.00%)
Mar 22, 2010 106.95 108.07 106.92 107.79 8,835,116 +0.45(+0.42%)
Mar 19, 2010 108.13 108.17 106.92 107.34 12,067,963 -0.61(-0.57%)
Mar 18, 2010 107.53 108.03 107.46 107.95 7,497,740 +0.43(+0.40%)
Mar 17, 2010 107.31 107.87 107.23 107.52 6,988,822 +0.45(+0.42%)
Mar 16, 2010 106.78 107.12 106.41 107.07 6,848,985 +0.50(+0.47%)
Mar 15, 2010 106.09 106.63 106.00 106.57 6,757,341 +0.15(+0.14%)
Mar 12, 2010 106.64 106.68 106.13 106.42 10,140,658 +0.14(+0.13%)
Mar 11, 2010 105.64 106.29 105.24 106.28 7,744,120 +0.51(+0.48%)
Mar 10, 2010 105.82 106.14 105.38 105.77 7,325,407 +0.06(+0.06%)
Mar 09, 2010 105.44 106.23 105.41 105.71 8,660,164 +0.12(+0.11%)
Mar 08, 2010 105.72 105.96 105.50 105.59 5,728,073 -0.17(-0.16%)
Mar 05, 2010 104.99 105.77 104.87 105.76 6,756,959 +1.26(+1.21%)
Mar 04, 2010 104.24 104.57 103.96 104.50 6,170,499 +0.41(+0.39%)
Mar 03, 2010 104.35 104.77 103.83 104.09 5,891,867 +0.08(+0.08%)
Mar 02, 2010 104.43 104.64 103.95 104.01 5,673,294 -0.01(-0.01%)
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.