DJIA SPDR ETF (NY: DIA )

344.37 USD +2.09 (+0.61%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 138.76 140.22 138.32 138.41 3,935,235 -0.35(-0.25%)
Jan 30, 2013 139.23 139.37 138.67 138.76 5,496,243 -0.47(-0.34%)
Jan 29, 2013 138.44 139.38 138.44 139.23 3,946,948 +0.58(+0.42%)
Jan 28, 2013 138.85 138.88 138.30 138.65 3,167,723 +0.03(+0.02%)
Jan 25, 2013 138.39 138.63 138.04 138.62 4,464,027 +0.60(+0.43%)
Jan 24, 2013 137.59 138.49 137.57 138.02 6,287,916 +0.56(+0.41%)
Jan 23, 2013 137.19 137.63 137.14 137.46 6,395,533 +0.72(+0.53%)
Jan 22, 2013 136.13 136.77 135.92 136.74 4,544,805 +0.65(+0.48%)
Jan 18, 2013 135.81 136.16 135.42 136.09 4,922,772 +0.26(+0.19%)
Jan 17, 2013 135.37 136.19 135.23 135.83 6,228,391 +0.94(+0.70%)
Jan 16, 2013 134.62 135.05 134.54 134.89 3,197,708 -0.19(-0.14%)
Jan 15, 2013 134.29 135.26 134.24 135.08 2,965,046 +0.19(+0.14%)
Jan 14, 2013 134.66 135.00 134.40 134.89 4,297,945 +0.17(+0.13%)
Jan 11, 2013 134.46 134.80 134.21 134.72 4,507,488 +0.18(+0.13%)
Jan 10, 2013 134.20 134.58 133.62 134.54 6,004,432 +0.83(+0.62%)
Jan 09, 2013 133.40 133.98 133.40 133.71 3,898,205 +0.65(+0.49%)
Jan 08, 2013 133.32 133.50 132.74 133.06 4,270,469 -0.45(-0.34%)
Jan 07, 2013 133.69 133.73 133.16 133.51 6,119,636 -0.55(-0.41%)
Jan 04, 2013 133.70 134.20 133.49 134.06 4,759,767 +0.43(+0.32%)
Jan 03, 2013 133.64 134.05 133.31 133.63 8,665,119 -0.14(-0.10%)
Jan 02, 2013 133.33 133.86 130.58 133.77 9,636,249 +3.19(+2.44%)
Dec 31, 2012 128.66 130.79 128.54 130.58 11,798,221 +1.51(+1.17%)
Dec 28, 2012 129.82 130.45 128.97 129.07 8,572,887 -1.53(-1.17%)
Dec 27, 2012 130.94 131.14 129.34 130.60 8,307,964 -0.21(-0.16%)
Dec 26, 2012 131.29 131.48 130.47 130.81 3,982,833 -0.16(-0.12%)
Dec 24, 2012 131.29 131.42 130.97 130.97 1,997,462 -0.82(-0.62%)
Dec 21, 2012 131.06 132.02 130.83 131.79 11,496,099 -1.40(-1.05%)
Dec 20, 2012 132.57 133.28 132.27 133.19 5,531,310 +0.57(+0.43%)
Dec 19, 2012 133.67 133.70 132.60 132.62 5,507,450 -0.93(-0.70%)
Dec 18, 2012 132.68 133.73 132.38 133.55 6,459,100 +1.11(+0.84%)
Dec 17, 2012 131.65 132.52 131.63 132.44 4,533,058 +0.98(+0.75%)
Dec 14, 2012 131.70 132.00 131.26 131.46 3,114,361 -0.36(-0.27%)
Dec 13, 2012 132.53 132.72 131.55 131.82 3,844,270 -0.69(-0.52%)
Dec 12, 2012 132.98 133.34 132.33 132.51 9,551,795 +0.01(+0.01%)
Dec 11, 2012 132.21 133.12 132.18 132.50 4,012,866 +0.76(+0.58%)
Dec 10, 2012 131.59 132.01 131.57 131.74 3,406,814 +0.18(+0.14%)
Dec 07, 2012 131.30 131.61 130.82 131.56 3,993,247 +0.82(+0.63%)
Dec 06, 2012 130.34 130.80 130.09 130.74 4,129,400 +0.50(+0.38%)
Dec 05, 2012 129.71 130.82 129.16 130.24 8,697,043 +0.85(+0.66%)
Dec 04, 2012 129.61 130.14 129.30 129.39 5,760,343 -0.71(-0.55%)
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.