Skip to main content

DJIA SPDR ETF (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 151.10 151.11 149.78 150.10 10,717,676 +0.15(+0.10%)
Jun 29, 2015 151.62 152.14 149.90 149.94 10,410,655 -2.98(-1.95%)
Jun 26, 2015 152.99 153.52 152.54 152.92 5,687,639 +0.41(+0.27%)
Jun 25, 2015 153.71 153.76 152.46 152.51 4,220,090 -0.65(-0.42%)
Jun 24, 2015 154.14 154.49 153.15 153.16 5,065,487 -1.46(-0.94%)
Jun 23, 2015 154.62 155.01 154.31 154.62 3,650,868 +0.17(+0.11%)
Jun 22, 2015 154.55 154.95 154.24 154.45 4,742,059 +0.99(+0.65%)
Jun 19, 2015 154.21 154.30 153.44 153.46 4,643,361 -0.93(-0.60%)
Jun 18, 2015 153.44 154.91 153.38 154.39 7,684,349 +1.57(+1.03%)
Jun 17, 2015 152.97 153.38 151.97 152.82 4,287,745 +0.23(+0.15%)
Jun 16, 2015 151.62 152.71 151.45 152.59 3,848,326 +0.94(+0.62%)
Jun 15, 2015 151.46 151.87 150.80 151.64 6,462,283 -0.88(-0.58%)
Jun 12, 2015 153.14 153.31 152.17 152.52 5,363,556 -1.28(-0.84%)
Jun 11, 2015 153.85 154.33 153.59 153.80 4,362,914 +0.49(+0.32%)
Jun 10, 2015 151.88 153.72 151.88 153.31 6,437,056 +2.00(+1.32%)
Jun 09, 2015 151.40 151.77 150.88 151.31 5,546,373 -0.09(-0.06%)
Jun 08, 2015 151.99 152.07 151.28 151.40 5,142,450 -0.59(-0.39%)
Jun 05, 2015 152.48 152.80 151.77 151.98 6,141,045 -0.60(-0.40%)
Jun 04, 2015 153.41 154.04 152.22 152.59 8,588,277 -1.42(-0.92%)
Jun 03, 2015 153.98 154.74 153.36 154.01 6,438,434 +0.62(+0.41%)
Jun 02, 2015 153.33 154.08 152.64 153.39 5,997,116 -0.21(-0.14%)
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.