Skip to main content

DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 151.10 151.11 149.78 150.10 10,717,676 +0.15(+0.10%)
Jun 29, 2015 151.62 152.14 149.90 149.94 10,410,655 -2.98(-1.95%)
Jun 26, 2015 152.99 153.52 152.54 152.92 5,687,639 +0.41(+0.27%)
Jun 25, 2015 153.71 153.76 152.46 152.51 4,220,090 -0.65(-0.42%)
Jun 24, 2015 154.14 154.49 153.15 153.16 5,065,487 -1.46(-0.94%)
Jun 23, 2015 154.62 155.01 154.31 154.62 3,650,868 +0.17(+0.11%)
Jun 22, 2015 154.55 154.95 154.24 154.45 4,742,059 +0.99(+0.65%)
Jun 19, 2015 154.21 154.30 153.44 153.46 4,643,361 -0.93(-0.60%)
Jun 18, 2015 153.44 154.91 153.38 154.39 7,684,349 +1.57(+1.03%)
Jun 17, 2015 152.97 153.38 151.97 152.82 4,287,745 +0.23(+0.15%)
Jun 16, 2015 151.62 152.71 151.45 152.59 3,848,326 +0.94(+0.62%)
Jun 15, 2015 151.46 151.87 150.80 151.64 6,462,283 -0.88(-0.58%)
Jun 12, 2015 153.14 153.31 152.17 152.52 5,363,556 -1.28(-0.84%)
Jun 11, 2015 153.85 154.33 153.59 153.80 4,362,914 +0.49(+0.32%)
Jun 10, 2015 151.88 153.72 151.88 153.31 6,437,056 +2.00(+1.32%)
Jun 09, 2015 151.40 151.77 150.88 151.31 5,546,373 -0.09(-0.06%)
Jun 08, 2015 151.99 152.07 151.28 151.40 5,142,450 -0.59(-0.39%)
Jun 05, 2015 152.48 152.80 151.77 151.98 6,141,045 -0.60(-0.40%)
Jun 04, 2015 153.41 154.04 152.22 152.59 8,588,277 -1.42(-0.92%)
Jun 03, 2015 153.98 154.74 153.36 154.01 6,438,434 +0.62(+0.41%)
Jun 02, 2015 153.33 154.08 152.64 153.39 5,997,116 -0.21(-0.14%)
Jun 01, 2015 154.11 154.24 153.10 153.60 5,107,832 +0.25(+0.16%)
May 29, 2015 154.25 154.27 152.98 153.35 5,782,728 -1.00(-0.65%)
May 28, 2015 154.20 154.39 153.81 154.36 4,299,588 -0.19(-0.13%)
May 27, 2015 153.91 154.78 153.64 154.55 4,213,852 +0.98(+0.64%)
May 26, 2015 154.90 154.90 153.08 153.57 6,494,515 -1.61(-1.04%)
May 22, 2015 155.40 155.18 155.18 155.18 2,768,249 -0.45(-0.29%)
May 21, 2015 155.49 155.85 155.27 155.63 3,199,492 +0.07(+0.04%)
May 20, 2015 156.01 156.11 155.44 155.57 5,967,157 -0.19(-0.12%)
May 19, 2015 155.75 156.06 155.28 155.75 3,249,301 +0.21(+0.14%)
May 18, 2015 155.33 155.82 155.12 155.54 3,394,562 +0.17(+0.11%)
May 15, 2015 155.17 155.40 154.87 155.37 5,311,176 +0.29(+0.19%)
May 14, 2015 154.46 155.16 154.39 155.08 5,792,900 +1.52(+0.99%)
May 13, 2015 153.64 154.15 153.33 153.56 4,533,304 +0.03(+0.02%)
May 12, 2015 153.01 153.97 152.30 153.53 5,582,305 -0.31(-0.20%)
May 11, 2015 154.43 154.62 153.67 153.84 4,417,641 -0.65(-0.42%)
May 08, 2015 153.89 154.64 153.84 154.49 6,508,747 +2.18(+1.43%)
May 07, 2015 151.32 152.67 151.13 152.31 4,876,065 +0.76(+0.50%)
May 06, 2015 152.81 153.13 150.59 151.55 8,868,209 -0.53(-0.35%)
May 05, 2015 153.12 153.42 151.88 152.08 6,257,609 -1.21(-0.79%)
May 04, 2015 153.21 153.81 153.16 153.29 3,833,483 +0.46(+0.30%)
May 01, 2015 152.25 152.93 152.06 152.84 4,585,578 +1.46(+0.97%)
Apr 30, 2015 152.67 152.93 150.75 151.38 10,081,067 -1.61(-1.05%)
Apr 29, 2015 152.75 153.52 152.28 152.98 7,720,905 -0.65(-0.43%)
Apr 28, 2015 153.23 153.72 151.99 153.63 5,336,969 +0.57(+0.37%)
Apr 27, 2015 154.16 154.23 152.89 153.07 5,848,370 -0.31(-0.20%)
Apr 24, 2015 153.35 153.62 152.74 153.38 4,720,029 +0.14(+0.09%)
Apr 23, 2015 152.44 153.83 152.24 153.24 5,758,882 +0.26(+0.17%)
Apr 22, 2015 152.62 153.13 151.69 152.97 6,561,711 +0.68(+0.45%)
Apr 21, 2015 152.95 153.67 152.05 152.29 4,232,617 -0.65(-0.43%)
Apr 20, 2015 152.34 153.44 152.20 152.95 6,303,056 +1.78(+1.17%)
Apr 17, 2015 152.30 152.42 150.51 151.17 10,221,093 -2.42(-1.58%)
Apr 16, 2015 153.39 154.10 153.19 153.59 4,562,809 +0.03(+0.02%)
Apr 15, 2015 153.53 153.99 153.20 153.57 5,156,199 +0.59(+0.39%)
Apr 14, 2015 152.47 153.28 151.80 152.97 5,666,331 +0.46(+0.30%)
Apr 13, 2015 152.97 153.55 152.39 152.51 3,955,465 -0.62(-0.40%)
Apr 10, 2015 152.54 153.19 152.12 153.13 4,079,559 +0.82(+0.54%)
Apr 09, 2015 151.68 152.48 151.11 152.31 5,281,090 +0.55(+0.36%)
Apr 08, 2015 151.63 152.45 151.09 151.76 5,581,239 +0.28(+0.18%)
Apr 07, 2015 151.78 152.47 151.48 151.48 7,080,349 -0.14(-0.09%)
Apr 06, 2015 149.70 152.12 149.50 151.62 7,399,256 +1.07(+0.71%)
Apr 02, 2015 150.02 150.55 150.55 150.55 3,796,910 +0.50(+0.33%)
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.