DJIA SPDR ETF (NY: DIA )

346.24 USD -0.37 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
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.