Skip to main content

DJIA SPDR ETF (NY: DIA )

343.90 -0.51 (-0.15%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 104.41 104.87 104.39 104.80 13,957,030 +0.51(+0.49%)
Apr 28, 2011 103.59 104.39 103.57 104.29 14,401,883 +0.60(+0.58%)
Apr 27, 2011 103.03 103.84 102.86 103.70 6,971,614 +0.81(+0.79%)
Apr 26, 2011 102.14 103.03 102.03 102.89 7,619,750 +0.94(+0.92%)
Apr 25, 2011 102.05 102.08 101.67 101.94 5,426,353 -0.20(-0.19%)
Apr 21, 2011 102.01 102.16 101.65 102.14 4,921,741 +0.37(+0.36%)
Apr 20, 2011 101.44 101.93 101.30 101.77 8,202,182 +1.60(+1.59%)
Apr 19, 2011 99.82 100.26 99.64 100.18 6,096,957 +0.53(+0.53%)
Apr 18, 2011 99.72 99.76 98.75 99.64 12,261,310 -1.19(-1.18%)
Apr 15, 2011 100.58 101.02 100.23 100.83 6,482,283 +0.38(+0.38%)
Apr 14, 2011 99.83 100.59 99.42 100.45 5,302,106 +0.14(+0.14%)
Apr 13, 2011 100.81 100.85 99.92 100.31 5,228,359 +0.07(+0.07%)
Apr 12, 2011 100.61 100.76 100.00 100.23 6,307,455 -0.97(-0.95%)
Apr 11, 2011 101.32 101.72 100.97 101.20 6,681,281 -0.01(-0.01%)
Apr 08, 2011 101.73 101.78 100.72 101.21 7,433,087 -0.21(-0.21%)
Apr 07, 2011 101.53 101.70 100.77 101.42 7,998,192 -0.21(-0.21%)
Apr 06, 2011 101.67 101.79 101.33 101.63 5,189,236 +0.43(+0.42%)
Apr 05, 2011 101.10 101.61 100.89 101.21 10,417,090 -0.09(-0.09%)
Apr 04, 2011 101.20 101.36 101.04 101.30 7,672,633 +0.25(+0.24%)
Apr 01, 2011 101.16 101.45 100.79 101.05 6,366,880 +0.36(+0.36%)
Mar 31, 2011 100.82 101.13 100.64 100.69 5,321,276 -0.16(-0.15%)
Mar 30, 2011 100.68 101.15 100.63 100.85 5,010,659 +0.57(+0.57%)
Mar 29, 2011 99.64 100.35 99.44 100.28 7,365,895 +0.61(+0.62%)
Mar 28, 2011 99.95 100.23 99.61 99.66 3,254,979 -0.16(-0.16%)
Mar 25, 2011 99.61 100.13 99.53 99.82 8,073,485 +0.41(+0.41%)
Mar 24, 2011 99.24 99.57 98.81 99.42 5,900,665 +0.68(+0.69%)
Mar 23, 2011 97.96 98.96 97.76 98.74 8,180,074 +0.58(+0.59%)
Mar 22, 2011 98.34 98.42 98.03 98.16 7,776,159 -0.12(-0.12%)
Mar 21, 2011 98.35 98.47 98.06 98.28 9,304,313 +1.47(+1.52%)
Mar 18, 2011 97.26 97.41 96.58 96.80 12,869,373 +0.47(+0.49%)
Mar 17, 2011 96.13 96.57 95.69 96.33 9,636,102 +1.25(+1.32%)
Mar 16, 2011 96.58 96.75 94.55 95.08 20,121,418 -1.86(-1.92%)
Mar 15, 2011 96.53 97.51 96.43 96.94 18,066,384 -1.16(-1.18%)
Mar 14, 2011 98.03 98.31 97.34 98.10 9,817,365 -0.47(-0.47%)
Mar 11, 2011 97.62 98.91 97.58 98.56 12,824,563 +0.56(+0.58%)
Mar 10, 2011 99.00 99.08 97.91 98.00 19,184,560 -1.87(-1.87%)
Mar 09, 2011 99.75 100.23 99.41 99.87 9,561,797 +0.02(+0.02%)
Mar 08, 2011 98.93 100.18 98.70 99.85 9,800,799 +1.05(+1.06%)
Mar 07, 2011 99.67 100.07 98.39 98.80 10,217,589 -0.62(-0.63%)
Mar 04, 2011 100.21 100.29 98.71 99.42 12,692,553 -0.73(-0.73%)
Mar 03, 2011 99.40 100.40 99.39 100.15 8,916,184 +1.56(+1.59%)
Mar 02, 2011 98.43 99.02 98.22 98.59 10,138,416 +0.07(+0.07%)
Mar 01, 2011 100.19 100.25 98.52 98.52 11,812,016 -1.46(-1.46%)
Feb 28, 2011 99.45 100.00 99.40 99.98 7,038,681 +0.83(+0.83%)
Feb 25, 2011 98.99 99.31 98.83 99.15 6,903,015 +0.59(+0.60%)
Feb 24, 2011 98.85 99.07 97.87 98.56 14,967,839 -0.35(-0.36%)
Feb 23, 2011 99.59 99.67 98.52 98.92 17,670,796 -0.85(-0.85%)
Feb 22, 2011 100.57 100.91 99.44 99.77 12,011,628 -1.40(-1.38%)
Feb 18, 2011 100.65 101.20 100.53 101.17 7,722,617 +0.36(+0.36%)
Feb 17, 2011 100.39 100.95 100.32 100.81 5,933,284 +0.23(+0.23%)
Feb 16, 2011 100.26 100.72 100.16 100.58 6,939,490 +0.56(+0.56%)
Feb 15, 2011 100.14 100.16 99.76 100.02 5,931,081 -0.34(-0.33%)
Feb 14, 2011 100.26 100.44 100.10 100.36 5,002,071 -0.03(-0.03%)
Feb 11, 2011 99.71 100.48 99.62 100.39 8,424,816 +0.39(+0.39%)
Feb 10, 2011 99.67 100.06 99.39 100.00 8,772,494 -0.09(-0.09%)
Feb 09, 2011 99.95 100.19 99.65 100.09 9,370,943 +0.11(+0.11%)
Feb 08, 2011 99.41 100.04 99.31 99.97 7,372,286 +0.65(+0.65%)
Feb 07, 2011 98.94 99.57 98.92 99.33 8,939,910 +0.54(+0.55%)
Feb 04, 2011 98.52 98.79 98.24 98.79 6,344,382 +0.26(+0.27%)
Feb 03, 2011 98.25 98.69 97.86 98.52 7,743,497 +0.22(+0.22%)
Feb 02, 2011 98.13 98.48 98.13 98.30 5,169,429 +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.