DJIA SPDR ETF (NY: DIA )

349.02 USD -9.01 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 109.67 110.76 109.56 110.17 8,055,515 -0.48(-0.43%)
Nov 29, 2010 110.26 110.86 109.40 110.65 6,040,310 +0.01(+0.01%)
Nov 26, 2010 110.94 111.35 110.64 110.64 2,330,192 -1.21(-1.08%)
Nov 24, 2010 111.00 111.85 111.85 111.85 4,298,912 +1.46(+1.32%)
Nov 23, 2010 110.78 110.81 109.90 110.39 6,615,495 -1.43(-1.28%)
Nov 22, 2010 111.55 111.86 110.54 111.82 6,814,984 -0.19(-0.17%)
Nov 19, 2010 111.66 112.06 111.18 112.01 4,475,442 -0.14(-0.12%)
Nov 18, 2010 111.36 112.37 111.35 112.15 7,154,432 +1.71(+1.55%)
Nov 17, 2010 110.64 110.79 110.26 110.44 5,558,797 -0.06(-0.05%)
Nov 16, 2010 111.59 111.74 110.07 110.50 9,544,318 -1.82(-1.62%)
Nov 15, 2010 112.32 113.03 112.18 112.32 6,607,680 +0.16(+0.14%)
Nov 12, 2010 112.46 112.99 111.65 112.16 8,696,651 -0.92(-0.81%)
Nov 11, 2010 112.90 113.26 112.53 113.08 5,506,941 -0.65(-0.57%)
Nov 10, 2010 113.62 113.89 112.76 113.73 9,949,655 +0.04(+0.04%)
Nov 09, 2010 114.38 114.41 113.23 113.69 5,838,443 -0.53(-0.46%)
Nov 08, 2010 114.14 114.35 113.78 114.22 4,061,456 -0.32(-0.28%)
Nov 05, 2010 114.45 114.63 114.05 114.54 6,348,557 +0.11(+0.10%)
Nov 04, 2010 113.31 114.52 113.24 114.43 9,353,140 +2.13(+1.90%)
Nov 03, 2010 112.07 112.37 111.06 112.30 10,108,726 +0.42(+0.38%)
Nov 02, 2010 112.01 112.28 111.85 111.88 4,059,415 +0.56(+0.50%)
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.