DJIA SPDR ETF (NY: DIA )

345.12 USD +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,271 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.54 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
Jun 01, 2021 348.54 348.65 345.60 345.87 2,582,618 +0.23(+0.07%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,804 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
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.