DJIA SPDR ETF (NY: DIA )

347.66 USD +2.15 (+0.62%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 130.25 130.46 129.78 130.10 4,979,579 -0.04(-0.03%)
Nov 29, 2012 130.23 130.54 129.51 130.14 6,112,707 +0.50(+0.39%)
Nov 28, 2012 128.17 129.75 127.47 129.64 7,396,928 +0.96(+0.75%)
Nov 27, 2012 129.18 129.65 128.51 128.68 4,909,809 -0.84(-0.65%)
Nov 26, 2012 129.12 129.52 128.79 129.52 4,620,890 -0.37(-0.28%)
Nov 23, 2012 128.67 129.91 128.66 129.89 3,345,732 +1.74(+1.36%)
Nov 21, 2012 127.65 128.22 127.54 128.15 4,592,307 +0.44(+0.34%)
Nov 20, 2012 127.31 127.87 126.76 127.71 7,021,718 +0.08(+0.06%)
Nov 19, 2012 126.63 127.68 126.51 127.63 9,551,476 +2.03(+1.62%)
Nov 16, 2012 125.25 125.77 124.42 125.60 9,350,360 +0.09(+0.07%)
Nov 15, 2012 125.57 126.05 125.01 125.51 7,659,648 -0.25(-0.20%)
Nov 14, 2012 127.82 128.04 125.46 125.76 9,478,547 -1.77(-1.39%)
Nov 13, 2012 127.41 128.92 127.33 127.53 5,408,582 -0.51(-0.40%)
Nov 12, 2012 128.19 128.54 127.70 128.04 3,758,183 +0.12(+0.09%)
Nov 09, 2012 127.36 128.79 127.28 127.92 6,571,563 -0.07(-0.05%)
Nov 08, 2012 129.18 129.68 127.99 127.99 8,427,372 -1.26(-0.97%)
Nov 07, 2012 131.05 131.05 128.65 129.25 18,646,729 -2.80(-2.12%)
Nov 06, 2012 131.22 132.63 130.87 132.05 4,408,298 +1.18(+0.90%)
Nov 05, 2012 130.46 131.13 130.11 130.87 2,710,677 +0.20(+0.15%)
Nov 02, 2012 132.56 132.61 130.47 130.67 5,142,071 -1.31(-0.99%)
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.