Skip to main content

DJIA SPDR ETF (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 159.56 159.67 159.10 159.20 1,610,382 -0.17(-0.10%)
Oct 28, 2016 159.77 160.21 158.76 159.37 4,240,792 -0.15(-0.09%)
Oct 27, 2016 160.20 160.24 159.25 159.52 2,298,169 -0.21(-0.13%)
Oct 26, 2016 158.70 160.04 158.48 159.73 6,116,516 +0.25(+0.16%)
Oct 25, 2016 159.77 160.08 159.27 159.47 3,813,442 -0.42(-0.26%)
Oct 24, 2016 160.25 160.37 159.62 159.90 2,166,969 +0.65(+0.41%)
Oct 21, 2016 158.70 159.45 158.39 159.25 6,381,334 -0.12(-0.08%)
Oct 20, 2016 159.53 160.17 159.09 159.37 2,687,913 -0.40(-0.25%)
Oct 19, 2016 159.64 160.13 159.40 159.77 1,712,438 +0.55(+0.35%)
Oct 18, 2016 159.72 159.86 159.00 159.22 1,960,110 +0.57(+0.36%)
Oct 17, 2016 159.04 159.34 158.41 158.65 2,051,352 -0.50(-0.31%)
Oct 14, 2016 159.77 160.18 159.08 159.15 3,073,488 +0.40(+0.25%)
Oct 13, 2016 158.13 159.09 157.52 158.75 3,941,155 -0.47(-0.29%)
Oct 12, 2016 158.90 159.60 158.60 159.22 2,183,789 +0.15(+0.09%)
Oct 11, 2016 160.53 160.55 158.41 159.07 4,499,275 -1.69(-1.05%)
Oct 10, 2016 159.97 161.40 160.69 160.76 2,140,430 +0.79(+0.49%)
Oct 07, 2016 160.47 160.64 159.18 159.97 2,879,379 -0.26(-0.16%)
Oct 06, 2016 160.07 160.42 159.31 160.23 2,695,541 -0.12(-0.08%)
Oct 05, 2016 159.91 160.67 159.87 160.35 2,070,398 +1.04(+0.65%)
Oct 04, 2016 160.32 160.59 158.84 159.32 3,201,663 -0.74(-0.46%)
Oct 03, 2016 160.04 160.27 159.58 160.05 2,264,213 -0.40(-0.25%)
Sep 30, 2016 159.89 161.03 159.75 160.46 4,953,763 +1.37(+0.86%)
Sep 29, 2016 160.49 161.02 158.59 159.09 3,844,461 -1.65(-1.03%)
Sep 28, 2016 160.09 160.85 159.35 160.74 7,074,754 +0.97(+0.60%)
Sep 27, 2016 158.53 159.90 158.23 159.77 4,229,687 +1.10(+0.69%)
Sep 26, 2016 159.34 159.38 158.53 158.68 3,006,976 -1.47(-0.92%)
Sep 23, 2016 161.01 161.11 160.03 160.14 1,983,782 -1.09(-0.67%)
Sep 22, 2016 161.23 161.76 160.93 161.23 2,646,715 +0.88(+0.55%)
Sep 21, 2016 159.47 160.51 158.86 160.35 5,121,996 +1.41(+0.89%)
Sep 20, 2016 159.61 159.81 158.92 158.94 2,275,684 +0.06(+0.04%)
Sep 19, 2016 159.67 160.05 158.60 158.88 2,573,799 +0.01(+0.01%)
Sep 16, 2016 159.33 159.33 158.40 158.87 3,240,027 -0.82(-0.51%)
Sep 15, 2016 158.03 160.01 157.91 159.69 4,548,972 +1.60(+1.01%)
Sep 14, 2016 158.45 159.24 157.72 158.09 3,412,195 -0.32(-0.20%)
Sep 13, 2016 159.51 159.74 158.04 158.41 8,533,952 -2.19(-1.36%)
Sep 12, 2016 157.79 160.90 157.65 160.60 8,053,366 +2.09(+1.32%)
Sep 09, 2016 160.84 161.00 158.51 158.51 9,407,595 -3.43(-2.12%)
Sep 08, 2016 161.81 162.19 161.63 161.93 2,545,013 -0.44(-0.27%)
Sep 07, 2016 162.41 162.44 161.90 162.37 2,058,484 +0.00(+0.00%)
Sep 06, 2016 162.19 162.52 161.61 162.37 2,456,525 +0.40(+0.25%)
Sep 02, 2016 162.04 161.97 161.97 161.97 3,027,733 +0.67(+0.41%)
Sep 01, 2016 160.98 161.46 160.25 161.30 3,428,464 +0.14(+0.09%)
Aug 31, 2016 161.43 161.53 160.57 161.16 2,141,521 -0.50(-0.31%)
Aug 30, 2016 162.03 162.22 161.23 161.66 2,130,241 -0.28(-0.17%)
Aug 29, 2016 161.07 162.13 161.07 161.94 2,544,929 +0.89(+0.55%)
Aug 26, 2016 161.76 162.56 160.46 161.06 3,884,538 -0.48(-0.30%)
Aug 25, 2016 161.46 161.91 161.30 161.54 2,322,607 -0.25(-0.16%)
Aug 24, 2016 162.14 162.27 161.46 161.79 2,148,999 -0.56(-0.35%)
Aug 23, 2016 162.70 163.08 162.31 162.35 1,881,058 +0.16(+0.10%)
Aug 22, 2016 162.05 162.54 161.62 162.20 3,598,347 -0.18(-0.11%)
Aug 19, 2016 162.35 162.66 161.85 162.37 2,703,203 -0.32(-0.20%)
Aug 18, 2016 162.37 162.75 162.15 162.69 2,945,378 +0.21(+0.13%)
Aug 17, 2016 162.19 162.59 161.60 162.48 3,381,293 +0.30(+0.18%)
Aug 16, 2016 162.54 162.72 162.15 162.18 1,848,199 -0.66(-0.41%)
Aug 15, 2016 162.74 163.15 162.68 162.85 1,788,735 +0.54(+0.33%)
Aug 12, 2016 162.51 162.61 161.97 162.31 2,880,374 -0.35(-0.21%)
Aug 11, 2016 162.13 162.90 162.04 162.66 2,506,799 +1.03(+0.64%)
Aug 10, 2016 161.87 162.20 161.38 161.62 1,853,637 -0.20(-0.12%)
Aug 09, 2016 161.85 162.27 161.57 161.83 2,180,600 +0.06(+0.04%)
Aug 08, 2016 161.96 162.13 161.54 161.76 2,378,188 +0.02(+0.01%)
Aug 05, 2016 161.00 161.76 160.15 161.75 4,796,402 +1.58(+0.99%)
Aug 04, 2016 160.21 160.55 159.91 160.17 2,712,898 +0.08(+0.05%)
Aug 03, 2016 159.64 160.15 159.52 160.09 3,445,024 +0.34(+0.21%)
Aug 02, 2016 160.38 160.54 159.17 159.75 5,886,577 -0.78(-0.49%)
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.