DJIA SPDR ETF (NY: DIA )

342.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 145.01 145.53 144.84 145.32 4,346,068 +0.36(+0.25%)
Mar 27, 2013 144.35 145.09 144.06 144.96 4,129,038 -0.32(-0.22%)
Mar 26, 2013 144.67 145.29 144.63 145.28 4,877,589 +1.07(+0.74%)
Mar 25, 2013 145.09 145.32 143.60 144.21 9,603,116 -0.69(-0.48%)
Mar 22, 2013 144.31 144.94 144.28 144.90 5,028,567 +1.01(+0.70%)
Mar 21, 2013 144.12 144.59 143.49 143.89 6,076,004 -0.92(-0.64%)
Mar 20, 2013 144.86 145.15 144.59 144.81 5,924,689 +0.51(+0.35%)
Mar 19, 2013 144.51 144.83 143.48 144.30 9,298,470 +0.13(+0.09%)
Mar 18, 2013 143.85 144.88 143.70 144.17 5,511,155 -0.65(-0.45%)
Mar 15, 2013 144.82 144.89 144.39 144.82 10,836,714 -0.51(-0.35%)
Mar 14, 2013 144.81 145.35 144.76 145.33 5,362,052 +0.87(+0.60%)
Mar 13, 2013 144.44 144.71 144.09 144.46 4,319,436 +0.06(+0.04%)
Mar 12, 2013 144.29 144.70 144.03 144.40 5,166,311 +0.04(+0.03%)
Mar 11, 2013 143.73 144.36 143.61 144.36 4,372,992 +0.60(+0.42%)
Mar 08, 2013 143.95 144.02 143.21 143.76 5,681,064 +0.62(+0.43%)
Mar 07, 2013 142.98 143.39 142.90 143.14 3,689,070 +0.30(+0.21%)
Mar 06, 2013 142.91 143.07 142.49 142.84 4,480,525 +0.50(+0.35%)
Mar 05, 2013 141.69 142.68 141.69 142.34 7,962,204 +1.27(+0.90%)
Mar 04, 2013 140.36 141.10 140.10 141.07 3,619,540 +0.33(+0.23%)
Mar 01, 2013 139.89 140.90 139.17 140.74 6,506,847 +0.46(+0.33%)
Feb 28, 2013 140.56 141.31 140.18 140.28 11,389,904 -0.32(-0.23%)
Feb 27, 2013 138.74 140.87 138.64 140.60 7,405,248 +1.82(+1.31%)
Feb 26, 2013 138.35 138.96 137.98 138.78 9,236,059 -1.03(-0.74%)
Feb 22, 2013 139.24 139.83 138.86 139.81 4,158,936 +1.30(+0.94%)
Feb 21, 2013 138.65 138.88 138.06 138.51 7,515,763 -0.37(-0.27%)
Feb 20, 2013 140.00 140.28 138.88 138.88 5,974,273 -1.09(-0.78%)
Feb 19, 2013 139.56 140.16 139.52 139.97 3,943,001 +0.52(+0.37%)
Feb 15, 2013 139.51 139.71 138.75 139.45 6,114,373 -0.41(-0.29%)
Feb 14, 2013 139.38 139.96 139.26 139.86 3,048,777 -0.01(-0.01%)
Feb 13, 2013 140.23 140.36 139.50 139.87 3,387,704 -0.18(-0.13%)
Feb 12, 2013 139.59 140.21 139.51 140.05 3,498,525 +0.53(+0.38%)
Feb 11, 2013 139.62 139.68 139.21 139.52 2,542,770 -0.21(-0.15%)
Feb 08, 2013 139.37 140.03 139.37 139.73 3,573,803 +0.44(+0.32%)
Feb 07, 2013 139.59 139.64 138.32 139.29 6,637,511 -0.29(-0.21%)
Feb 06, 2013 138.88 139.70 138.88 139.58 3,113,899 +1.01(+0.73%)
Feb 04, 2013 138.81 138.98 138.36 138.57 6,524,265 -1.17(-0.84%)
Feb 01, 2013 139.29 139.89 139.04 139.74 5,237,382 +1.33(+0.96%)
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%)
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.