DJIA SPDR ETF (NY: DIA )

347.10 USD +1.59 (+0.46%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 127.56 128.12 127.54 128.04 11,423,888 +0.62(+0.49%)
Apr 28, 2011 126.56 127.54 126.54 127.42 11,788,002 +0.73(+0.58%)
Apr 27, 2011 125.88 126.87 125.67 126.69 5,706,296 +0.99(+0.79%)
Apr 26, 2011 124.79 125.88 124.65 125.70 6,236,798 +1.15(+0.92%)
Apr 25, 2011 124.68 124.71 124.21 124.55 4,441,493 -0.24(-0.19%)
Apr 21, 2011 124.63 124.81 124.19 124.79 4,028,466 +0.45(+0.36%)
Apr 20, 2011 123.93 124.53 123.76 124.34 6,713,521 +1.95(+1.59%)
Apr 19, 2011 121.96 122.49 121.73 122.39 4,990,385 +0.65(+0.53%)
Apr 18, 2011 121.83 121.88 120.65 121.74 10,035,934 -1.45(-1.18%)
Apr 15, 2011 122.88 123.42 122.45 123.19 5,305,776 +0.47(+0.38%)
Apr 14, 2011 121.97 122.89 121.46 122.72 4,339,796 +0.17(+0.14%)
Apr 13, 2011 123.17 123.21 122.08 122.55 4,279,434 +0.09(+0.07%)
Apr 12, 2011 122.92 123.10 122.17 122.46 5,162,679 -1.18(-0.95%)
Apr 11, 2011 123.79 124.28 123.36 123.64 5,468,657 -0.01(-0.01%)
Apr 08, 2011 124.29 124.35 123.05 123.65 6,084,013 -0.26(-0.21%)
Apr 07, 2011 124.04 124.25 123.11 123.91 6,546,554 -0.26(-0.21%)
Apr 06, 2011 124.21 124.36 123.80 124.17 4,247,412 +0.52(+0.42%)
Apr 05, 2011 123.52 124.14 123.26 123.65 8,526,432 -0.11(-0.09%)
Apr 04, 2011 123.64 123.84 123.45 123.76 6,280,083 +0.30(+0.24%)
Apr 01, 2011 123.59 123.95 123.14 123.46 5,211,318 +0.44(+0.36%)
Mar 31, 2011 123.18 123.56 122.95 123.02 4,355,487 -0.19(-0.15%)
Mar 30, 2011 123.00 123.58 122.94 123.21 4,101,246 +0.70(+0.57%)
Mar 29, 2011 121.74 122.60 121.49 122.51 6,029,016 +0.75(+0.62%)
Mar 28, 2011 122.11 122.46 121.70 121.76 2,664,214 -0.20(-0.16%)
Mar 25, 2011 121.70 122.33 121.60 121.96 6,608,182 +0.50(+0.41%)
Mar 24, 2011 121.25 121.65 120.72 121.46 4,829,719 +0.83(+0.69%)
Mar 23, 2011 119.68 120.91 119.44 120.63 6,695,425 +0.71(+0.59%)
Mar 22, 2011 120.15 120.24 119.77 119.92 6,364,819 -0.15(-0.12%)
Mar 21, 2011 120.16 120.31 119.81 120.07 7,615,619 +1.80(+1.52%)
Mar 18, 2011 118.83 119.01 118.00 118.27 10,533,636 +0.58(+0.49%)
Mar 17, 2011 117.45 117.98 116.91 117.69 7,887,190 +1.53(+1.32%)
Mar 16, 2011 117.99 118.21 115.51 116.16 16,469,466 -2.27(-1.92%)
Mar 15, 2011 117.94 119.13 117.81 118.43 14,787,412 -1.42(-1.18%)
Mar 14, 2011 119.77 120.11 118.92 119.85 8,035,555 -0.57(-0.47%)
Mar 11, 2011 119.27 120.84 119.22 120.42 10,496,959 +0.69(+0.58%)
Mar 10, 2011 120.95 121.05 119.62 119.73 15,702,644 -2.28(-1.87%)
Mar 09, 2011 121.87 122.46 121.45 122.01 7,826,371 +0.02(+0.02%)
Mar 08, 2011 120.87 122.39 120.58 121.99 8,021,995 +1.28(+1.06%)
Mar 07, 2011 121.77 122.26 120.21 120.71 8,363,140 -0.76(-0.63%)
Mar 04, 2011 122.43 122.53 120.60 121.47 10,388,908 -0.89(-0.73%)
Mar 03, 2011 121.44 122.66 121.43 122.36 7,297,934 +1.91(+1.59%)
Mar 02, 2011 120.25 120.98 120.00 120.45 8,298,336 +0.08(+0.07%)
Mar 01, 2011 122.40 122.48 120.37 120.37 9,668,185 -1.78(-1.46%)
Feb 28, 2011 121.50 122.18 121.44 122.15 5,761,190 +1.01(+0.83%)
Feb 25, 2011 120.94 121.33 120.74 121.14 5,650,147 +0.72(+0.60%)
Feb 24, 2011 120.77 121.04 119.57 120.42 12,251,239 -0.43(-0.36%)
Feb 23, 2011 121.67 121.77 120.36 120.85 14,463,621 -1.04(-0.85%)
Feb 22, 2011 122.87 123.28 121.49 121.89 9,831,568 -1.71(-1.38%)
Feb 18, 2011 122.97 123.64 122.82 123.60 6,320,995 +0.44(+0.36%)
Feb 17, 2011 122.65 123.34 122.57 123.16 4,856,418 +0.28(+0.23%)
Feb 16, 2011 122.49 123.06 122.37 122.88 5,680,002 +0.68(+0.56%)
Feb 15, 2011 122.34 122.37 121.88 122.20 4,854,615 -0.41(-0.33%)
Feb 14, 2011 122.49 122.71 122.30 122.61 4,094,216 -0.04(-0.03%)
Feb 11, 2011 121.82 122.76 121.71 122.65 6,895,747 +0.48(+0.39%)
Feb 10, 2011 121.77 122.25 121.43 122.17 7,180,323 -0.11(-0.09%)
Feb 09, 2011 122.11 122.40 121.75 122.28 7,670,156 +0.14(+0.11%)
Feb 08, 2011 121.45 122.22 121.33 122.14 6,034,247 +0.79(+0.65%)
Feb 07, 2011 120.88 121.65 120.85 121.35 7,317,354 +0.66(+0.55%)
Feb 04, 2011 120.37 120.69 120.02 120.69 5,192,904 +0.32(+0.27%)
Feb 03, 2011 120.03 120.57 119.56 120.37 6,338,085 +0.27(+0.22%)
Feb 02, 2011 119.89 120.32 119.89 120.10 4,231,200 +0.01(+0.01%)
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.