DJIA SPDR ETF (NY: DIA )

357.74 USD +4.92 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 130.64 131.40 130.04 130.88 5,447,643 +0.96(+0.74%)
Aug 30, 2012 130.38 130.39 129.65 129.92 4,120,659 -1.00(-0.76%)
Aug 29, 2012 130.87 131.28 130.63 130.92 2,400,209 -0.14(-0.11%)
Aug 27, 2012 131.42 131.57 130.95 131.06 1,806,408 -0.32(-0.24%)
Aug 24, 2012 130.21 131.56 130.06 131.38 4,202,690 +1.00(+0.77%)
Aug 23, 2012 131.26 131.29 130.20 130.38 4,159,216 -1.09(-0.83%)
Aug 22, 2012 131.57 131.80 130.94 131.47 4,496,134 -0.30(-0.23%)
Aug 21, 2012 132.57 133.02 131.57 131.77 4,094,359 -0.61(-0.46%)
Aug 20, 2012 132.19 132.47 131.99 132.38 2,266,641 -0.04(-0.03%)
Aug 17, 2012 132.49 132.52 132.15 132.42 3,754,107 -0.15(-0.11%)
Aug 16, 2012 131.77 132.75 131.50 132.57 5,340,367 +0.85(+0.65%)
Aug 15, 2012 131.51 131.99 131.44 131.72 2,834,123 +0.06(+0.05%)
Aug 14, 2012 132.05 132.16 131.32 131.66 3,421,466 +0.04(+0.03%)
Aug 13, 2012 131.74 131.90 131.02 131.62 3,986,354 -0.31(-0.23%)
Aug 10, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.36(+0.27%)
Aug 09, 2012 131.50 131.87 131.11 131.57 3,355,003 +0.02(+0.02%)
Aug 08, 2012 130.94 131.84 130.89 131.55 3,003,860 +0.17(+0.13%)
Aug 07, 2012 131.32 131.89 131.29 131.38 3,584,113 +0.48(+0.37%)
Aug 06, 2012 130.94 131.61 130.88 130.90 4,572,752 +0.17(+0.13%)
Aug 03, 2012 130.06 131.07 129.88 130.73 7,769,165 +2.19(+1.70%)
Aug 02, 2012 128.66 129.29 127.51 128.54 10,915,187 -0.91(-0.70%)
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.