DJIA SPDR ETF (NY: DIA )

347.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 155.12 156.03 154.56 154.84 11,784,635 -0.07(-0.05%)
Jul 30, 2013 155.40 155.58 154.42 154.91 4,210,975 -0.02(-0.01%)
Jul 29, 2013 154.86 155.14 154.45 154.93 2,592,489 -0.23(-0.15%)
Jul 26, 2013 154.48 155.25 153.67 155.16 3,859,958 +0.04(+0.03%)
Jul 25, 2013 154.54 155.25 154.20 155.12 5,483,415 +0.02(+0.01%)
Jul 24, 2013 155.61 155.70 154.61 155.10 3,893,791 -0.26(-0.17%)
Jul 23, 2013 155.57 155.67 155.08 155.36 3,393,718 +0.25(+0.16%)
Jul 22, 2013 155.02 155.42 154.81 155.11 3,165,943 -0.01(-0.01%)
Jul 19, 2013 154.88 155.14 154.57 155.12 4,829,561 -0.22(-0.14%)
Jul 18, 2013 154.98 155.74 154.56 155.34 6,818,108 +0.99(+0.64%)
Jul 17, 2013 154.64 154.85 154.18 154.35 6,505,203 +0.05(+0.03%)
Jul 16, 2013 154.60 154.74 153.93 154.30 3,594,599 -0.34(-0.22%)
Jul 15, 2013 154.56 154.87 154.33 154.64 2,751,602 +0.47(+0.30%)
Jul 12, 2013 154.42 154.76 153.89 154.17 6,349,892 -0.21(-0.14%)
Jul 11, 2013 154.35 154.62 153.71 154.38 5,848,374 +1.67(+1.09%)
Jul 10, 2013 152.77 153.29 152.36 152.71 6,066,087 -0.08(-0.05%)
Jul 09, 2013 152.71 152.99 152.38 152.79 5,200,178 +0.77(+0.51%)
Jul 08, 2013 151.78 152.43 151.68 152.02 4,915,705 +1.00(+0.66%)
Jul 05, 2013 150.72 151.09 149.41 151.02 5,528,650 +1.48(+0.99%)
Jul 03, 2013 148.42 149.98 148.25 149.54 2,599,135 +0.61(+0.41%)
Jul 02, 2013 149.15 150.21 148.40 148.93 4,873,813 -0.49(-0.33%)
Jul 01, 2013 149.52 150.50 149.22 149.42 4,895,791 +0.87(+0.59%)
Jun 28, 2013 149.32 150.03 148.47 148.55 6,720,074 -0.24(-0.16%)
Jun 26, 2013 148.30 149.07 147.97 148.79 6,326,394 +1.49(+1.01%)
Jun 25, 2013 147.41 147.80 146.62 147.30 7,575,279 +1.02(+0.70%)
Jun 24, 2013 146.33 147.43 145.93 146.28 14,129,225 -1.45(-0.98%)
Jun 21, 2013 148.03 148.28 146.53 147.73 10,968,531 +0.15(+0.10%)
Jun 20, 2013 149.84 149.88 147.29 147.58 14,312,840 -3.51(-2.32%)
Jun 19, 2013 152.94 153.22 151.05 151.09 9,143,668 -2.01(-1.31%)
Jun 18, 2013 151.96 153.36 151.92 153.10 4,807,613 +1.32(+0.87%)
Jun 17, 2013 151.63 152.58 151.05 151.78 6,692,817 +1.12(+0.74%)
Jun 14, 2013 151.60 152.01 150.39 150.66 4,640,220 -1.10(-0.72%)
Jun 13, 2013 149.74 151.99 149.48 151.76 6,207,941 +1.90(+1.27%)
Jun 12, 2013 152.18 152.35 149.70 149.86 6,899,952 -1.34(-0.89%)
Jun 11, 2013 151.08 152.42 150.70 151.20 7,012,451 -1.01(-0.66%)
Jun 10, 2013 152.79 152.88 151.98 152.21 4,917,681 -0.11(-0.07%)
Jun 07, 2013 151.16 152.44 150.70 152.32 8,088,461 +2.07(+1.38%)
Jun 06, 2013 149.38 150.27 148.31 150.25 15,155,247 +0.94(+0.63%)
Jun 05, 2013 151.22 151.43 149.29 149.31 9,426,359 -2.33(-1.54%)
Jun 04, 2013 152.26 152.91 150.82 151.64 7,956,541 -0.67(-0.44%)
Jun 03, 2013 151.54 152.36 151.10 152.31 10,861,985 +1.21(+0.80%)
May 31, 2013 152.61 153.73 150.90 151.10 7,430,025 -2.00(-1.31%)
May 30, 2013 152.86 153.80 152.60 153.10 8,231,745 +0.26(+0.17%)
May 29, 2013 153.02 153.25 152.02 152.84 7,906,102 -1.04(-0.68%)
May 28, 2013 154.21 154.98 153.48 153.88 9,379,111 +1.11(+0.73%)
May 24, 2013 152.16 152.82 151.73 152.77 4,535,593 +0.00(+0.00%)
May 23, 2013 151.67 153.24 151.55 152.77 10,473,996 -0.07(-0.05%)
May 22, 2013 153.71 155.14 152.35 152.84 12,789,348 -0.67(-0.44%)
May 21, 2013 153.28 154.02 152.89 153.51 5,734,840 +0.47(+0.31%)
May 20, 2013 153.04 153.56 152.82 153.04 4,464,692 -0.10(-0.07%)
May 17, 2013 152.42 153.24 152.21 153.14 5,503,197 +0.69(+0.45%)
May 16, 2013 152.64 153.11 152.24 152.45 8,194,636 -0.33(-0.22%)
May 15, 2013 151.88 153.11 151.86 152.78 5,770,686 +1.92(+1.27%)
May 13, 2013 150.75 151.01 150.48 150.86 3,841,438 -0.18(-0.12%)
May 10, 2013 150.91 151.10 150.29 151.04 4,138,160 +0.20(+0.13%)
May 09, 2013 150.90 151.37 150.39 150.84 3,947,301 -0.10(-0.07%)
May 08, 2013 150.13 150.96 150.10 150.94 4,087,037 +0.68(+0.45%)
May 07, 2013 149.77 150.28 149.44 150.26 5,361,933 +0.83(+0.56%)
May 06, 2013 149.36 149.60 149.14 149.43 3,110,580 +0.07(+0.05%)
May 03, 2013 149.26 149.76 147.96 149.36 5,933,481 +1.40(+0.95%)
May 02, 2013 147.12 148.05 146.91 147.96 4,340,675 +1.22(+0.83%)
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.