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 (%)
Nov 28, 2014 178.12 178.69 177.86 178.10 4,037,459 +0.09(+0.05%)
Nov 26, 2014 177.96 178.01 178.01 178.01 3,005,600 +0.05(+0.03%)
Nov 25, 2014 178.16 178.19 177.56 177.96 5,508,423 +0.16(+0.09%)
Nov 24, 2014 178.13 178.22 177.59 177.80 2,407,385 +0.10(+0.06%)
Nov 21, 2014 178.52 178.60 177.28 177.70 4,781,965 +0.45(+0.25%)
Nov 20, 2014 176.11 177.28 176.03 177.25 2,880,654 +0.32(+0.18%)
Nov 19, 2014 176.85 177.19 176.29 176.93 4,011,447 -0.03(-0.02%)
Nov 18, 2014 176.53 177.38 176.45 176.96 4,717,655 +0.47(+0.27%)
Nov 17, 2014 176.06 176.76 176.00 176.49 3,668,882 +0.14(+0.08%)
Nov 14, 2014 176.36 176.65 176.12 176.35 3,521,129 -0.09(-0.05%)
Nov 13, 2014 176.25 176.98 175.79 176.44 6,508,088 +0.40(+0.23%)
Nov 12, 2014 175.26 176.20 175.25 176.04 2,835,817 +0.02(+0.01%)
Nov 11, 2014 175.98 176.24 175.69 176.02 3,191,953 +0.07(+0.04%)
Nov 10, 2014 175.62 176.06 175.33 175.95 2,940,898 +0.37(+0.21%)
Nov 07, 2014 175.24 175.60 174.77 175.58 4,018,111 +0.29(+0.17%)
Nov 06, 2014 174.75 175.41 174.18 175.29 7,188,194 +0.74(+0.42%)
Nov 05, 2014 174.59 174.62 173.71 174.55 5,283,406 +1.09(+0.63%)
Nov 04, 2014 173.08 173.65 172.46 173.46 6,464,521 +0.10(+0.06%)
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.