DJIA SPDR ETF (NY: DIA )

347.87 USD +0.31 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 240.68 243.49 240.41 242.84 6,575,084 +3.42(+1.43%)
Nov 29, 2017 239.15 239.65 238.77 239.42 3,373,444 +1.08(+0.45%)
Nov 28, 2017 236.32 238.44 236.23 238.34 4,833,306 +2.61(+1.11%)
Nov 27, 2017 235.50 236.28 235.39 235.73 2,327,025 +0.26(+0.11%)
Nov 24, 2017 235.56 235.87 235.41 235.47 1,435,533 +0.30(+0.13%)
Nov 22, 2017 236.06 236.06 234.95 235.17 2,860,767 -0.56(-0.24%)
Nov 21, 2017 235.17 235.99 235.10 235.73 2,749,645 +1.58(+0.67%)
Nov 20, 2017 233.66 234.37 233.42 234.15 2,056,555 +0.76(+0.33%)
Nov 17, 2017 233.77 233.97 233.36 233.39 3,483,299 -1.52(-0.65%)
Nov 16, 2017 234.22 235.28 234.19 234.91 2,920,301 +1.95(+0.84%)
Nov 15, 2017 233.16 233.67 232.65 232.96 2,820,798 -1.32(-0.56%)
Nov 14, 2017 233.97 234.35 232.91 234.28 2,547,685 -0.38(-0.16%)
Nov 13, 2017 233.66 234.78 233.63 234.66 2,440,731 +0.23(+0.10%)
Nov 10, 2017 234.45 234.67 234.10 234.43 2,507,020 -0.29(-0.12%)
Nov 09, 2017 234.49 235.28 233.16 234.72 4,224,058 -0.74(-0.31%)
Nov 08, 2017 235.37 235.61 234.97 235.46 1,527,871 +0.04(+0.02%)
Nov 07, 2017 235.70 235.88 234.69 235.42 2,385,599 +0.01(+0.00%)
Nov 06, 2017 235.23 235.59 235.09 235.41 2,548,520 +0.23(+0.10%)
Nov 03, 2017 235.36 235.39 234.64 235.18 2,574,404 +0.22(+0.09%)
Nov 02, 2017 234.21 235.17 233.32 234.96 2,458,952 +0.77(+0.33%)
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.