DJIA SPDR ETF (NY: DIA )

343.31 USD +1.76 (+0.52%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 164.94 165.47 165.47 165.47 5,667,800 +0.88(+0.53%)
Dec 30, 2013 164.55 164.68 164.40 164.59 4,043,275 +0.12(+0.07%)
Dec 27, 2013 164.76 164.92 164.22 164.47 6,177,212 +0.01(+0.01%)
Dec 26, 2013 163.60 164.49 163.58 164.46 4,959,099 +1.30(+0.80%)
Dec 24, 2013 162.72 163.26 162.59 163.16 2,461,988 +0.54(+0.33%)
Dec 23, 2013 162.57 162.85 162.33 162.62 4,991,567 +0.61(+0.38%)
Dec 20, 2013 161.62 162.53 161.61 162.01 7,978,604 +0.13(+0.08%)
Dec 19, 2013 161.46 162.01 161.28 161.88 7,518,246 +0.12(+0.07%)
Dec 18, 2013 159.16 161.79 158.11 161.76 15,313,342 +2.98(+1.88%)
Dec 17, 2013 159.27 159.29 158.39 158.78 5,999,535 -0.12(-0.08%)
Dec 16, 2013 158.34 159.37 158.25 158.90 7,076,344 +1.25(+0.79%)
Dec 13, 2013 157.56 157.97 157.10 157.65 8,886,480 +0.18(+0.11%)
Dec 12, 2013 158.21 158.43 157.07 157.47 7,076,142 -0.84(-0.53%)
Dec 11, 2013 159.84 159.90 158.23 158.31 7,893,904 -1.41(-0.88%)
Dec 10, 2013 159.80 160.19 159.64 159.72 3,910,448 -0.51(-0.32%)
Dec 09, 2013 160.25 160.53 160.11 160.23 3,955,683 +0.07(+0.04%)
Dec 06, 2013 159.53 160.18 159.13 160.16 6,346,575 +2.04(+1.29%)
Dec 05, 2013 158.45 158.89 158.01 158.12 5,822,393 -0.64(-0.40%)
Dec 04, 2013 158.46 159.52 157.83 158.76 7,137,116 -0.23(-0.14%)
Dec 03, 2013 159.23 159.62 158.46 158.99 8,910,919 -0.93(-0.58%)
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.