Skip to main content

DJIA SPDR ETF (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 153.78 153.79 152.50 152.88 5,800,716 -1.00(-0.65%)
May 28, 2015 153.73 153.91 153.34 153.88 4,312,962 -0.20(-0.13%)
May 27, 2015 153.44 154.30 153.17 154.07 4,226,959 +0.98(+0.64%)
May 26, 2015 154.42 154.42 152.61 153.10 6,514,716 -1.60(-1.04%)
May 22, 2015 154.91 154.70 154.70 154.70 2,776,860 -0.45(-0.29%)
May 21, 2015 155.01 155.36 154.79 155.15 3,209,444 +0.07(+0.04%)
May 20, 2015 155.53 155.63 154.96 155.08 5,985,718 -0.19(-0.12%)
May 19, 2015 155.26 155.57 154.80 155.27 3,259,408 +0.21(+0.14%)
May 18, 2015 154.85 155.34 154.64 155.06 3,405,120 +0.17(+0.11%)
May 15, 2015 154.69 154.91 154.39 154.89 5,327,696 +0.29(+0.19%)
May 14, 2015 153.98 154.68 153.91 154.60 5,810,920 +1.52(+0.99%)
May 13, 2015 153.17 153.67 152.85 153.08 4,547,405 +0.03(+0.02%)
May 12, 2015 152.53 153.49 151.83 153.06 5,599,669 -0.31(-0.20%)
May 11, 2015 153.95 154.14 153.19 153.36 4,431,382 -0.65(-0.42%)
May 08, 2015 153.41 154.16 153.36 154.01 6,528,993 +2.18(+1.43%)
May 07, 2015 150.85 152.19 150.66 151.84 4,891,232 +0.75(+0.50%)
May 06, 2015 152.34 152.66 150.12 151.08 8,895,794 -0.53(-0.35%)
May 05, 2015 152.64 152.95 151.41 151.61 6,277,074 -1.21(-0.79%)
May 04, 2015 152.74 153.34 152.68 152.82 3,845,407 +0.46(+0.30%)
May 01, 2015 151.78 152.46 151.58 152.36 4,599,841 +1.46(+0.96%)
Apr 30, 2015 152.19 152.46 150.29 150.91 10,112,424 -1.60(-1.05%)
Apr 29, 2015 152.28 153.05 151.80 152.51 7,744,921 -0.65(-0.43%)
Apr 28, 2015 152.75 153.24 151.51 153.16 5,353,570 +0.57(+0.37%)
Apr 27, 2015 153.68 153.75 152.41 152.59 5,866,562 -0.31(-0.20%)
Apr 24, 2015 152.87 153.14 152.27 152.90 4,734,711 +0.14(+0.09%)
Apr 23, 2015 151.97 153.35 151.77 152.76 5,776,795 +0.26(+0.17%)
Apr 22, 2015 152.15 152.66 151.22 152.50 6,582,121 +0.68(+0.45%)
Apr 21, 2015 152.47 153.19 151.57 151.82 4,245,783 -0.65(-0.43%)
Apr 20, 2015 151.86 152.96 151.73 152.47 6,322,662 +1.77(+1.17%)
Apr 17, 2015 151.83 151.95 150.04 150.70 10,252,886 -2.41(-1.58%)
Apr 16, 2015 152.91 153.62 152.71 153.12 4,577,002 +0.02(+0.02%)
Apr 15, 2015 153.05 153.51 152.73 153.09 5,172,238 +0.59(+0.39%)
Apr 14, 2015 151.99 152.80 151.33 152.50 5,683,956 +0.46(+0.30%)
Apr 13, 2015 152.49 153.07 151.92 152.04 3,967,768 -0.62(-0.40%)
Apr 10, 2015 152.07 152.72 151.65 152.66 4,092,249 +0.82(+0.54%)
Apr 09, 2015 151.21 152.01 150.64 151.84 5,297,517 +0.55(+0.36%)
Apr 08, 2015 151.16 151.97 150.62 151.29 5,598,599 +0.28(+0.18%)
Apr 07, 2015 151.31 151.99 151.01 151.01 7,102,373 -0.14(-0.10%)
Apr 06, 2015 149.23 151.65 149.03 151.15 7,422,272 +1.07(+0.71%)
Apr 02, 2015 149.55 150.09 150.09 150.09 3,808,720 +0.50(+0.33%)
Apr 01, 2015 150.26 150.26 148.60 149.59 8,788,916 -0.71(-0.47%)
Mar 31, 2015 151.09 151.57 150.17 150.30 5,474,829 -1.53(-1.01%)
Mar 30, 2015 150.92 152.14 150.89 151.83 6,378,717 +2.18(+1.46%)
Mar 27, 2015 149.24 149.78 148.94 149.65 4,692,752 +0.28(+0.19%)
Mar 26, 2015 149.09 150.06 148.50 149.37 7,803,188 -0.37(-0.25%)
Mar 25, 2015 152.31 152.48 149.71 149.74 10,012,467 -2.46(-1.62%)
Mar 24, 2015 152.90 153.35 152.15 152.20 5,543,741 -0.86(-0.56%)
Mar 23, 2015 153.24 153.83 153.06 153.07 4,243,539 -0.09(-0.06%)
Mar 20, 2015 152.74 153.76 152.49 153.16 7,088,123 +1.36(+0.90%)
Mar 19, 2015 152.24 152.41 151.50 151.80 7,370,419 -0.90(-0.59%)
Mar 18, 2015 150.32 152.93 149.52 152.70 13,359,234 +1.88(+1.25%)
Mar 17, 2015 151.06 151.21 150.28 150.82 6,382,711 -1.08(-0.71%)
Mar 16, 2015 150.60 152.01 150.60 151.90 6,568,735 +1.88(+1.25%)
Mar 13, 2015 150.72 150.82 148.93 150.02 8,088,326 -1.19(-0.79%)
Mar 12, 2015 149.75 151.25 149.72 151.21 4,762,696 +2.21(+1.49%)
Mar 11, 2015 149.53 149.79 148.90 149.00 6,608,511 -0.29(-0.19%)
Mar 10, 2015 150.72 150.82 149.28 149.29 7,184,348 -2.63(-1.73%)
Mar 09, 2015 150.84 152.24 150.84 151.91 4,550,411 +1.18(+0.78%)
Mar 06, 2015 152.19 152.62 150.50 150.73 8,636,975 -2.34(-1.53%)
Mar 05, 2015 153.14 153.31 152.68 153.07 2,852,528 +0.33(+0.22%)
Mar 04, 2015 153.28 153.66 152.30 152.74 4,520,843 -0.92(-0.60%)
Mar 03, 2015 153.97 154.10 153.27 153.66 3,344,329 -0.69(-0.44%)
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.