DJIA SPDR ETF (NY: DIA )

356.74 USD +0.78 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 210.41 210.41 209.32 210.00 1,577,523 -0.21(-0.10%)
May 30, 2017 210.21 210.52 209.97 210.21 1,066,024 -0.33(-0.16%)
May 26, 2017 210.54 210.72 210.32 210.54 1,152,162 -0.04(-0.02%)
May 25, 2017 210.52 210.92 210.30 210.58 2,198,248 +0.76(+0.36%)
May 24, 2017 209.32 209.96 209.07 209.82 3,483,087 +0.70(+0.33%)
May 23, 2017 209.10 209.35 208.69 209.12 3,457,531 +0.47(+0.23%)
May 22, 2017 208.32 208.87 208.32 208.65 2,245,792 +0.88(+0.42%)
May 19, 2017 206.75 208.31 206.58 207.77 4,892,838 +0.81(+0.39%)
May 18, 2017 206.03 207.96 205.90 206.96 6,653,447 +0.49(+0.24%)
May 17, 2017 208.12 208.59 206.37 206.47 5,716,382 -3.48(-1.66%)
May 16, 2017 210.32 210.46 209.46 209.95 1,737,585 +0.02(+0.01%)
May 15, 2017 209.40 210.13 209.40 209.93 1,818,492 +0.92(+0.44%)
May 12, 2017 208.97 209.28 208.82 209.01 1,575,490 -0.27(-0.13%)
May 11, 2017 209.14 209.45 208.10 209.28 3,092,617 -0.20(-0.10%)
May 10, 2017 209.19 209.81 208.90 209.48 1,394,249 -0.14(-0.07%)
May 09, 2017 210.14 210.32 209.22 209.62 1,569,602 -0.30(-0.14%)
May 08, 2017 209.70 210.02 209.53 209.92 2,311,048 +0.15(+0.07%)
May 05, 2017 209.07 209.78 208.76 209.77 1,673,787 +0.58(+0.28%)
May 04, 2017 209.65 209.65 208.20 209.19 2,640,119 -0.03(-0.01%)
May 03, 2017 209.47 208.47 209.22 1,828,160 +0.09(+0.04%)
May 02, 2017 209.10 209.30 208.75 209.13 1,359,614 +0.21(+0.10%)
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.