DJIA SPDR ETF (NY: DIA )

349.02 USD -9.01 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
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.