DJIA SPDR ETF (NY: DIA )

352.85 USD +3.84 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 345.08 345.44 338.26 338.29 7,923,776 -5.48(-1.59%)
Sep 29, 2021 343.87 345.67 342.90 343.77 4,115,249 +0.85(+0.25%)
Sep 28, 2021 347.31 347.82 342.41 342.92 7,488,693 -5.69(-1.63%)
Sep 27, 2021 348.29 350.50 348.17 348.61 3,424,041 +0.74(+0.21%)
Sep 24, 2021 346.50 348.43 346.31 347.87 3,121,583 +0.31(+0.09%)
Sep 23, 2021 344.81 348.67 344.53 347.56 5,611,090 +5.06(+1.48%)
Sep 22, 2021 341.16 344.33 340.44 342.50 6,861,381 +3.39(+1.00%)
Sep 21, 2021 341.41 343.07 339.01 339.11 6,069,159 -0.29(-0.09%)
Sep 20, 2021 340.22 342.16 335.99 339.40 9,998,465 -6.24(-1.81%)
Sep 17, 2021 346.85 347.70 345.06 345.64 5,380,951 -2.54(-0.73%)
Sep 16, 2021 348.91 350.08 346.00 348.18 3,642,737 -0.64(-0.18%)
Sep 15, 2021 346.41 349.46 345.78 348.82 3,264,640 +2.35(+0.68%)
Sep 14, 2021 350.40 350.57 345.70 346.47 3,901,109 -2.83(-0.81%)
Sep 13, 2021 348.91 349.94 347.47 349.30 5,437,562 +2.60(+0.75%)
Sep 10, 2021 351.25 351.66 346.57 346.70 4,539,073 -2.61(-0.75%)
Sep 09, 2021 350.56 352.51 348.92 349.31 3,481,868 -1.42(-0.40%)
Sep 08, 2021 350.82 352.17 349.64 350.73 3,071,873 -0.71(-0.20%)
Sep 07, 2021 353.64 353.69 350.99 351.44 3,159,340 -2.70(-0.76%)
Sep 03, 2021 353.68 354.65 353.09 354.14 2,469,115 -0.73(-0.21%)
Sep 02, 2021 354.78 355.18 353.92 354.87 2,391,724 +1.32(+0.37%)
Sep 01, 2021 354.29 354.30 353.29 353.55 2,735,656 -0.37(-0.10%)
Aug 31, 2021 353.80 354.80 353.18 353.92 2,912,953 -0.16(-0.05%)
Aug 30, 2021 354.96 355.22 353.88 354.08 2,473,654 -0.49(-0.14%)
Aug 27, 2021 352.65 354.85 352.65 354.57 3,163,722 +2.41(+0.68%)
Aug 26, 2021 354.47 355.00 352.07 352.16 3,007,246 -2.02(-0.57%)
Aug 25, 2021 353.78 355.04 352.92 354.18 2,433,972 +0.44(+0.12%)
Aug 24, 2021 354.08 354.49 353.62 353.74 1,980,309 +0.29(+0.08%)
Aug 23, 2021 352.96 354.31 352.92 353.45 3,569,051 +2.29(+0.65%)
Aug 20, 2021 348.98 351.75 348.53 351.16 3,394,762 +1.68(+0.48%)
Aug 19, 2021 347.33 350.48 347.31 349.48 5,440,386 -0.64(-0.18%)
Aug 18, 2021 352.62 354.04 349.89 350.12 4,035,809 -3.71(-1.05%)
Aug 17, 2021 353.91 354.67 351.51 353.83 5,017,893 -2.74(-0.77%)
Aug 16, 2021 354.41 356.60 352.66 356.57 3,637,036 +1.18(+0.33%)
Aug 13, 2021 355.85 356.37 355.00 355.39 2,414,944 +0.16(+0.05%)
Aug 12, 2021 355.19 355.25 353.73 355.23 3,124,312 +0.29(+0.08%)
Aug 11, 2021 353.94 355.12 353.73 354.94 3,420,660 +2.21(+0.63%)
Aug 10, 2021 351.41 352.94 351.01 352.73 2,839,168 +1.58(+0.45%)
Aug 09, 2021 351.60 352.06 350.55 351.15 2,315,797 -0.94(-0.27%)
Aug 06, 2021 351.62 352.49 351.46 352.09 2,123,737 +1.48(+0.42%)
Aug 05, 2021 348.85 350.65 348.67 350.61 2,245,453 +2.62(+0.75%)
Aug 04, 2021 349.59 350.08 347.88 347.99 3,116,824 -3.10(-0.88%)
Aug 03, 2021 349.09 351.19 347.11 351.09 3,818,841 +2.74(+0.79%)
Aug 02, 2021 350.45 351.91 348.06 348.35 2,824,404 -1.13(-0.32%)
Jul 30, 2021 349.88 351.01 348.67 349.48 3,576,717 -1.34(-0.38%)
Jul 29, 2021 350.95 351.71 350.38 350.82 2,422,686 +1.46(+0.42%)
Jul 28, 2021 351.02 351.23 348.75 349.36 3,696,516 -1.26(-0.36%)
Jul 27, 2021 350.02 350.68 348.73 350.62 3,897,577 -0.79(-0.22%)
Jul 26, 2021 350.00 351.45 349.49 351.41 2,465,632 +0.84(+0.24%)
Jul 23, 2021 350.00 350.99 349.20 350.57 4,142,353 +2.31(+0.66%)
Jul 22, 2021 347.77 348.81 346.68 348.26 2,426,425 +0.27(+0.08%)
Jul 21, 2021 346.97 348.15 346.37 347.99 3,054,278 +2.91(+0.84%)
Jul 20, 2021 340.29 346.12 339.75 345.08 5,798,191 +5.20(+1.53%)
Jul 19, 2021 341.79 350.03 337.38 339.88 9,709,810 -6.86(-1.98%)
Jul 16, 2021 350.72 350.74 346.34 346.74 5,890,392 -3.20(-0.91%)
Jul 15, 2021 347.90 350.00 347.65 349.94 5,080,349 +0.53(+0.15%)
Jul 14, 2021 350.19 350.69 348.36 349.41 3,930,783 +0.41(+0.12%)
Jul 13, 2021 349.53 350.25 348.85 349.00 3,296,837 -1.03(-0.29%)
Jul 12, 2021 348.01 350.29 347.37 350.03 3,998,064 +1.30(+0.37%)
Jul 09, 2021 346.57 349.07 345.84 348.73 5,063,149 +4.35(+1.26%)
Jul 08, 2021 342.56 345.00 341.53 344.38 6,379,040 -2.54(-0.73%)
Jul 07, 2021 345.65 347.14 344.43 346.92 3,342,614 +1.10(+0.32%)
Jul 06, 2021 347.75 348.11 343.60 345.82 3,901,541 -2.12(-0.61%)
Jul 02, 2021 347.04 348.29 346.18 347.94 3,013,491 +1.58(+0.46%)
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.