DJIA SPDR ETF (NY: DIA )

346.24 USD -0.37 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 162.04 162.75 161.05 162.62 7,616,142 +2.39(+1.49%)
Sep 29, 2015 159.98 160.96 159.18 160.23 9,904,181 +0.44(+0.28%)
Sep 28, 2015 162.04 162.06 159.58 159.79 10,009,665 -3.09(-1.90%)
Sep 25, 2015 163.84 164.43 162.06 162.88 10,474,628 +1.01(+0.62%)
Sep 24, 2015 161.12 162.24 159.93 161.87 8,450,931 -0.72(-0.44%)
Sep 23, 2015 163.26 163.38 161.88 162.59 4,553,604 -0.41(-0.25%)
Sep 22, 2015 162.62 163.36 161.98 163.00 8,978,862 -1.90(-1.15%)
Sep 21, 2015 164.67 165.56 163.67 164.90 7,762,555 +1.36(+0.83%)
Sep 18, 2015 164.00 165.24 163.20 163.54 10,400,516 -3.27(-1.96%)
Sep 17, 2015 167.42 169.44 166.48 166.81 14,268,564 -0.70(-0.42%)
Sep 16, 2015 166.46 167.65 166.00 167.51 5,511,081 +1.40(+0.84%)
Sep 15, 2015 164.36 166.53 163.97 166.11 6,516,100 +2.34(+1.43%)
Sep 14, 2015 164.46 164.58 163.39 163.77 4,595,438 -0.62(-0.38%)
Sep 11, 2015 162.90 164.44 162.51 164.39 6,202,293 +1.00(+0.61%)
Sep 10, 2015 162.54 164.50 162.15 163.39 8,326,194 +0.87(+0.54%)
Sep 09, 2015 166.53 166.71 162.23 162.52 7,865,307 -2.39(-1.45%)
Sep 08, 2015 163.81 165.03 163.28 164.91 6,821,284 +3.94(+2.45%)
Sep 04, 2015 161.42 160.97 160.97 160.97 8,651,100 -2.70(-1.65%)
Sep 03, 2015 164.33 165.48 163.13 163.67 8,023,458 +0.21(+0.13%)
Sep 02, 2015 162.93 163.48 161.29 163.46 8,259,962 +3.00(+1.87%)
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.