DJIA SPDR ETF (NY: DIA )

346.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 348.70 349.93 344.36 344.90 9,519,054 -6.29(-1.79%)
Nov 29, 2021 352.59 352.77 348.92 351.19 5,229,740 +2.17(+0.62%)
Nov 26, 2021 350.33 351.46 347.36 349.02 9,074,952 -9.01(-2.52%)
Nov 24, 2021 356.06 358.20 355.80 358.03 4,246,723 +0.01(+0.00%)
Nov 23, 2021 356.28 358.37 355.34 358.02 5,789,681 +1.82(+0.51%)
Nov 22, 2021 357.48 359.24 356.09 356.20 4,929,241 +0.29(+0.08%)
Nov 19, 2021 357.89 357.89 355.38 355.91 3,544,052 -3.44(-0.96%)
Nov 18, 2021 360.03 359.60 359.13 359.35 3,438,144 -0.50(-0.14%)
Nov 17, 2021 361.44 361.58 359.54 359.85 2,970,882 -2.08(-0.57%)
Nov 16, 2021 361.82 363.54 361.70 361.93 2,727,115 +0.69(+0.19%)
Nov 15, 2021 362.60 362.73 360.71 361.24 2,552,874 -0.04(-0.01%)
Nov 12, 2021 360.69 361.74 359.58 361.28 3,099,789 +1.82(+0.51%)
Nov 11, 2021 361.19 361.26 359.38 359.46 2,454,984 -1.61(-0.45%)
Nov 10, 2021 362.52 361.07 3,508,655 -2.21(-0.61%)
Nov 09, 2021 364.19 364.27 361.82 363.28 3,678,581 -1.04(-0.29%)
Nov 08, 2021 365.06 365.64 363.33 364.32 3,054,504 +1.02(+0.28%)
Nov 05, 2021 362.96 364.94 361.89 363.30 4,489,011 +1.95(+0.54%)
Nov 04, 2021 361.34 361.65 359.87 361.35 3,869,641 -0.21(-0.06%)
Nov 03, 2021 359.91 361.84 358.90 361.56 3,554,120 +0.99(+0.27%)
Nov 02, 2021 359.41 360.88 358.79 360.57 2,627,228 +1.44(+0.40%)
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.