DJIA SPDR ETF (NY: DIA )

347.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 164.94 165.47 165.47 165.47 5,667,800 +0.88(+0.53%)
Dec 30, 2013 164.55 164.68 164.40 164.59 4,043,275 +0.12(+0.07%)
Dec 27, 2013 164.76 164.92 164.22 164.47 6,177,212 +0.01(+0.01%)
Dec 26, 2013 163.60 164.49 163.58 164.46 4,959,099 +1.30(+0.80%)
Dec 24, 2013 162.72 163.26 162.59 163.16 2,461,988 +0.54(+0.33%)
Dec 23, 2013 162.57 162.85 162.33 162.62 4,991,567 +0.61(+0.38%)
Dec 20, 2013 161.62 162.53 161.61 162.01 7,978,604 +0.13(+0.08%)
Dec 19, 2013 161.46 162.01 161.28 161.88 7,518,246 +0.12(+0.07%)
Dec 18, 2013 159.16 161.79 158.11 161.76 15,313,342 +2.98(+1.88%)
Dec 17, 2013 159.27 159.29 158.39 158.78 5,999,535 -0.12(-0.08%)
Dec 16, 2013 158.34 159.37 158.25 158.90 7,076,344 +1.25(+0.79%)
Dec 13, 2013 157.56 157.97 157.10 157.65 8,886,480 +0.18(+0.11%)
Dec 12, 2013 158.21 158.43 157.07 157.47 7,076,142 -0.84(-0.53%)
Dec 11, 2013 159.84 159.90 158.23 158.31 7,893,904 -1.41(-0.88%)
Dec 10, 2013 159.80 160.19 159.64 159.72 3,910,448 -0.51(-0.32%)
Dec 09, 2013 160.25 160.53 160.11 160.23 3,955,683 +0.07(+0.04%)
Dec 06, 2013 159.53 160.18 159.13 160.16 6,346,575 +2.04(+1.29%)
Dec 05, 2013 158.45 158.89 158.01 158.12 5,822,393 -0.64(-0.40%)
Dec 04, 2013 158.46 159.52 157.83 158.76 7,137,116 -0.23(-0.14%)
Dec 03, 2013 159.23 159.62 158.46 158.99 8,910,919 -0.93(-0.58%)
Dec 02, 2013 160.76 160.84 159.71 159.92 5,655,487 -0.80(-0.50%)
Nov 29, 2013 161.11 161.58 160.58 160.72 2,887,856 -0.13(-0.08%)
Nov 27, 2013 160.79 160.94 160.41 160.85 6,272,842 +0.35(+0.22%)
Nov 26, 2013 160.54 160.97 160.46 160.50 5,231,251 -0.11(-0.07%)
Nov 25, 2013 160.81 160.85 160.30 160.61 5,114,380 +0.21(+0.13%)
Nov 22, 2013 159.83 160.43 159.48 160.40 4,467,261 +0.54(+0.34%)
Nov 21, 2013 159.29 159.88 159.17 159.86 4,560,674 +1.09(+0.69%)
Nov 20, 2013 159.55 159.88 158.35 158.77 8,386,786 -0.56(-0.35%)
Nov 19, 2013 159.58 159.93 159.09 159.33 5,002,849 -0.11(-0.07%)
Nov 18, 2013 159.71 159.95 159.07 159.44 5,233,016 +0.14(+0.09%)
Nov 15, 2013 158.57 159.30 158.48 159.30 6,530,114 +0.57(+0.36%)
Nov 14, 2013 158.10 158.81 157.95 158.73 6,930,501 +1.36(+0.86%)
Nov 12, 2013 157.42 157.72 156.87 157.37 4,094,044 -0.24(-0.15%)
Nov 11, 2013 157.33 157.73 157.15 157.61 3,795,141 +0.12(+0.08%)
Nov 08, 2013 155.66 157.49 155.58 157.49 7,599,007 +1.64(+1.05%)
Nov 07, 2013 157.72 157.80 155.68 155.85 10,188,381 -1.37(-0.87%)
Nov 06, 2013 156.49 157.29 156.37 157.22 7,506,463 +1.33(+0.85%)
Nov 05, 2013 155.28 156.18 154.87 155.89 5,340,096 -0.17(-0.11%)
Nov 04, 2013 156.26 156.36 155.53 156.06 4,042,031 +0.20(+0.13%)
Nov 01, 2013 155.58 156.15 155.08 155.86 5,910,058 +0.57(+0.37%)
Oct 31, 2013 155.61 156.18 155.10 155.29 7,907,042 -0.58(-0.37%)
Oct 30, 2013 156.73 156.87 155.37 155.87 6,087,296 -0.63(-0.40%)
Oct 29, 2013 155.71 156.50 155.62 156.50 5,778,408 +1.13(+0.73%)
Oct 28, 2013 155.20 155.65 154.99 155.37 4,966,464 -0.08(-0.05%)
Oct 25, 2013 154.91 155.45 154.79 155.45 4,566,742 +0.65(+0.42%)
Oct 24, 2013 154.19 154.95 154.10 154.80 5,166,105 +0.98(+0.64%)
Oct 23, 2013 153.81 154.03 153.32 153.82 5,428,060 -0.43(-0.28%)
Oct 22, 2013 154.03 154.86 153.82 154.25 7,500,362 +0.72(+0.47%)
Oct 21, 2013 153.39 153.76 153.27 153.53 3,584,826 -0.07(-0.05%)
Oct 18, 2013 153.66 153.80 152.89 153.60 7,715,293 +0.12(+0.08%)
Oct 17, 2013 152.11 153.59 152.05 153.48 9,916,215 -0.04(-0.03%)
Oct 16, 2013 152.37 153.56 152.24 153.52 8,682,128 +2.18(+1.44%)
Oct 15, 2013 152.60 152.80 151.34 151.34 8,107,073 -1.46(-0.96%)
Oct 14, 2013 151.19 152.88 151.08 152.80 6,456,749 +0.63(+0.41%)
Oct 11, 2013 150.92 152.22 150.76 152.17 8,186,015 +1.21(+0.80%)
Oct 10, 2013 149.14 151.01 149.09 150.96 12,764,480 +3.18(+2.15%)
Oct 09, 2013 147.69 148.32 146.96 147.78 11,075,083 +0.25(+0.17%)
Oct 08, 2013 149.00 149.14 147.50 147.53 10,372,804 -1.47(-0.99%)
Oct 07, 2013 149.12 149.85 148.91 149.00 6,053,471 -1.43(-0.95%)
Oct 04, 2013 149.68 150.56 149.43 150.43 6,867,840 +0.76(+0.51%)
Oct 03, 2013 150.66 150.76 149.16 149.67 10,644,400 -1.31(-0.87%)
Oct 02, 2013 150.90 151.10 150.15 150.98 8,710,189 -0.64(-0.42%)
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.