DJIA SPDR ETF (NY: DIA )

357.74 USD +4.92 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 178.13 178.33 177.13 177.23 3,576,086 -0.67(-0.38%)
Nov 27, 2015 177.80 178.18 177.36 177.90 2,878,237 -0.03(-0.02%)
Nov 25, 2015 178.01 177.93 177.93 177.93 2,227,400 -0.05(-0.03%)
Nov 24, 2015 176.67 178.41 176.62 177.98 4,369,886 +0.24(+0.14%)
Nov 23, 2015 177.88 178.48 177.30 177.74 2,596,585 -0.32(-0.18%)
Nov 20, 2015 178.17 178.97 177.66 178.06 7,730,037 +0.40(+0.23%)
Nov 19, 2015 177.18 178.05 177.15 177.66 5,454,719 -0.07(-0.04%)
Nov 18, 2015 175.68 177.84 175.67 177.73 6,252,772 +2.57(+1.47%)
Nov 17, 2015 175.60 176.25 174.76 175.16 6,608,123 +0.14(+0.08%)
Nov 16, 2015 172.50 175.06 172.15 175.02 5,012,103 +2.41(+1.40%)
Nov 13, 2015 174.07 174.55 172.55 172.61 8,011,148 -2.06(-1.18%)
Nov 12, 2015 176.09 176.35 174.59 174.67 6,163,532 -2.54(-1.43%)
Nov 11, 2015 178.17 178.24 177.11 177.21 2,860,155 -0.57(-0.32%)
Nov 10, 2015 176.98 177.86 176.73 177.78 4,837,558 +0.36(+0.20%)
Nov 09, 2015 178.50 178.60 176.73 177.42 7,961,848 -1.72(-0.96%)
Nov 06, 2015 178.49 179.17 177.71 179.14 7,642,830 +0.50(+0.28%)
Nov 05, 2015 178.75 179.25 177.73 178.64 5,008,113 -0.01(-0.01%)
Nov 04, 2015 179.57 179.59 178.19 178.65 6,870,234 -0.42(-0.23%)
Nov 03, 2015 177.92 179.60 177.80 179.07 4,284,694 +0.95(+0.53%)
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.