DJIA SPDR ETF (NY: DIA )

347.88 USD +2.37 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 166.16 167.21 164.96 164.96 3,479,076 -1.32(-0.79%)
Feb 26, 2016 167.84 167.95 166.12 166.28 3,797,964 -0.56(-0.34%)
Feb 25, 2016 165.03 166.84 164.40 166.84 5,261,341 +2.17(+1.32%)
Feb 24, 2016 164.15 164.90 161.47 164.67 8,000,858 +0.52(+0.32%)
Feb 23, 2016 165.61 165.76 163.84 164.15 6,051,509 -1.79(-1.08%)
Feb 22, 2016 165.35 166.46 165.13 165.94 3,450,273 +2.24(+1.37%)
Feb 19, 2016 163.18 163.81 162.59 163.70 4,660,567 -0.82(-0.50%)
Feb 18, 2016 165.33 165.45 164.29 164.52 5,184,577 -0.41(-0.25%)
Feb 17, 2016 163.43 165.26 163.33 164.93 5,583,088 +2.73(+1.68%)
Feb 16, 2016 161.76 162.29 160.62 162.20 5,447,998 +2.22(+1.39%)
Feb 12, 2016 158.16 159.98 159.98 159.98 7,073,000 +3.18(+2.03%)
Feb 11, 2016 156.80 158.02 155.26 156.80 14,797,366 -2.59(-1.62%)
Feb 10, 2016 160.98 162.30 159.23 159.39 8,193,467 -0.85(-0.53%)
Feb 09, 2016 158.54 161.46 158.51 160.24 11,447,482 -0.11(-0.07%)
Feb 08, 2016 160.11 160.81 158.05 160.35 13,374,269 -1.59(-0.98%)
Feb 05, 2016 163.87 164.01 161.22 161.94 8,292,457 -2.20(-1.34%)
Feb 04, 2016 162.82 164.80 162.58 164.14 11,715,348 +0.94(+0.58%)
Feb 03, 2016 162.42 163.75 159.48 163.20 14,241,861 +1.79(+1.11%)
Feb 02, 2016 162.70 162.70 160.94 161.41 7,899,664 -2.93(-1.78%)
Feb 01, 2016 163.39 164.97 162.83 164.34 6,976,015 -0.03(-0.02%)
Jan 29, 2016 161.61 164.43 161.33 164.37 6,182,773 +3.86(+2.40%)
Jan 28, 2016 160.68 160.90 158.47 160.51 8,607,781 +1.21(+0.76%)
Jan 27, 2016 160.57 162.23 158.61 159.30 10,101,853 -2.24(-1.39%)
Jan 26, 2016 159.50 161.72 159.49 161.54 5,944,619 +2.84(+1.79%)
Jan 25, 2016 160.41 160.72 158.67 158.70 5,777,012 -2.09(-1.30%)
Jan 22, 2016 160.91 161.24 159.62 160.79 7,390,557 +2.19(+1.38%)
Jan 21, 2016 157.81 160.29 156.88 158.60 16,770,358 +0.99(+0.63%)
Jan 20, 2016 157.25 158.88 154.38 157.61 16,420,339 -2.41(-1.51%)
Jan 19, 2016 161.45 161.62 158.81 160.02 10,229,484 +0.34(+0.21%)
Jan 15, 2016 159.26 159.68 159.68 159.68 19,969,100 -3.91(-2.39%)
Jan 14, 2016 162.02 164.69 160.61 163.59 14,739,947 +2.24(+1.39%)
Jan 13, 2016 165.54 165.84 161.07 161.35 16,355,413 -3.60(-2.18%)
Jan 12, 2016 165.19 165.78 163.05 164.95 10,242,850 +1.12(+0.68%)
Jan 11, 2016 164.16 164.50 162.15 163.83 12,352,702 +0.59(+0.36%)
Jan 08, 2016 165.96 166.39 163.00 163.24 12,512,371 -1.72(-1.04%)
Jan 07, 2016 165.96 167.94 164.48 164.96 15,394,365 -3.98(-2.36%)
Jan 06, 2016 168.92 169.97 168.02 168.94 8,712,671 -2.45(-1.43%)
Jan 05, 2016 171.69 171.74 170.17 171.39 9,408,610 +0.10(+0.06%)
Jan 04, 2016 171.05 171.32 169.35 171.29 14,348,138 -2.70(-1.55%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
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.