DJIA SPDR ETF (NY: DIA )

350.05 USD +2.06 (+0.59%)
Streaming Delayed Price Updated: 2:03 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-0.10%)
May 01, 2012 131.85 133.14 131.40 132.53 5,459,174 +0.73(+0.55%)
Apr 30, 2012 131.81 132.02 131.49 131.80 3,670,475 -0.20(-0.15%)
Apr 27, 2012 132.09 132.41 131.66 132.00 3,525,375 +0.15(+0.11%)
Apr 26, 2012 130.56 132.03 130.49 131.85 4,552,406 +1.21(+0.93%)
Apr 25, 2012 130.50 130.83 130.11 130.64 7,342,108 +0.92(+0.71%)
Apr 24, 2012 129.27 130.23 129.26 129.72 4,418,648 +0.70(+0.54%)
Apr 23, 2012 128.74 129.08 128.16 129.02 5,179,923 -0.96(-0.74%)
Apr 20, 2012 129.96 130.53 129.90 129.98 5,693,429 +0.44(+0.34%)
Apr 19, 2012 130.23 130.67 128.82 129.54 8,957,051 -0.61(-0.47%)
Apr 18, 2012 130.27 130.80 130.08 130.15 5,057,031 -0.79(-0.60%)
Apr 17, 2012 129.83 131.13 129.81 130.94 6,291,187 +1.87(+1.45%)
Apr 16, 2012 129.23 129.70 128.68 129.07 7,503,052 +0.67(+0.52%)
Apr 13, 2012 129.32 129.36 128.27 128.40 8,827,236 -1.32(-1.02%)
Apr 12, 2012 128.12 129.79 128.04 129.72 7,164,498 +1.87(+1.46%)
Apr 11, 2012 128.17 128.29 127.74 127.85 5,603,241 +0.84(+0.66%)
Apr 10, 2012 128.87 129.07 126.92 127.01 12,912,811 -2.11(-1.63%)
Apr 09, 2012 128.96 129.59 128.84 129.12 5,360,160 -1.27(-0.97%)
Apr 05, 2012 130.10 130.71 129.93 130.39 4,179,437 -0.12(-0.09%)
Apr 04, 2012 130.66 130.77 129.95 130.51 10,382,441 -1.16(-0.88%)
Apr 03, 2012 132.15 132.40 131.05 131.67 6,098,607 -0.63(-0.48%)
Apr 02, 2012 131.56 132.68 131.23 132.30 8,683,696 +0.50(+0.38%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -0.02(-0.02%)
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.