Skip to main content

DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 139.89 140.02 138.24 138.24 10,802,473 -2.67(-1.89%)
Jul 30, 2014 141.56 141.77 140.32 140.90 6,513,006 -0.25(-0.18%)
Jul 29, 2014 142.08 142.33 141.15 141.15 4,406,036 -0.53(-0.37%)
Jul 28, 2014 141.53 141.88 140.81 141.68 4,311,904 +0.21(+0.15%)
Jul 25, 2014 141.98 142.05 141.14 141.47 6,835,015 -1.07(-0.75%)
Jul 24, 2014 142.73 142.88 142.36 142.54 3,857,344 -0.10(-0.07%)
Jul 23, 2014 142.85 142.85 142.34 142.64 3,116,904 -0.15(-0.11%)
Jul 22, 2014 142.64 142.98 142.53 142.79 4,538,567 +0.47(+0.33%)
Jul 21, 2014 142.26 142.49 141.64 142.32 3,449,839 -0.33(-0.23%)
Jul 18, 2014 142.13 142.81 141.96 142.66 8,283,362 +0.96(+0.68%)
Jul 17, 2014 142.70 143.12 141.57 141.69 7,334,586 -1.22(-0.85%)
Jul 16, 2014 142.82 142.99 142.57 142.91 3,820,699 +0.58(+0.41%)
Jul 15, 2014 142.45 142.71 141.84 142.34 6,184,343 +0.07(+0.05%)
Jul 14, 2014 142.15 142.53 142.05 142.26 3,388,600 +0.91(+0.64%)
Jul 11, 2014 140.99 141.37 140.62 141.35 3,388,428 +0.20(+0.14%)
Jul 10, 2014 140.26 141.47 140.10 141.15 5,903,665 -0.52(-0.37%)
Jul 09, 2014 141.34 141.79 141.07 141.67 4,241,928 +0.61(+0.44%)
Jul 08, 2014 141.67 141.69 140.72 141.06 6,510,122 -0.85(-0.60%)
Jul 07, 2014 141.92 142.03 141.65 141.90 3,515,590 -0.51(-0.36%)
Jul 03, 2014 141.90 142.41 142.41 142.41 2,483,550 +0.89(+0.63%)
Jul 02, 2014 141.44 141.61 141.34 141.52 2,309,865 +0.17(+0.12%)
Jul 01, 2014 140.58 141.72 140.54 141.35 5,879,072 +1.09(+0.78%)
Jun 30, 2014 140.28 140.64 140.06 140.26 7,764,505 -0.23(-0.17%)
Jun 27, 2014 140.15 140.56 139.80 140.49 3,701,338 +0.07(+0.05%)
Jun 26, 2014 140.67 140.68 139.56 140.42 4,850,694 -0.17(-0.12%)
Jun 25, 2014 139.95 140.75 139.94 140.58 4,378,098 +0.34(+0.24%)
Jun 24, 2014 141.04 141.46 140.07 140.24 5,817,961 -0.87(-0.62%)
Jun 23, 2014 141.24 141.29 140.84 141.11 3,266,891 -0.14(-0.10%)
Jun 20, 2014 141.39 141.54 141.15 141.25 6,428,791 +0.26(+0.19%)
Jun 19, 2014 140.93 141.07 140.53 140.99 3,630,170 +0.13(+0.09%)
Jun 18, 2014 140.12 140.96 139.54 140.85 5,668,354 +0.77(+0.55%)
Jun 17, 2014 139.60 140.25 139.45 140.08 3,458,645 +0.26(+0.19%)
Jun 16, 2014 139.57 140.06 139.37 139.82 3,679,181 +0.06(+0.04%)
Jun 13, 2014 139.70 139.94 139.35 139.76 3,249,133 +0.28(+0.20%)
Jun 12, 2014 140.32 140.36 139.23 139.49 6,484,328 -0.88(-0.63%)
Jun 11, 2014 140.71 140.75 140.16 140.37 3,673,180 -0.83(-0.59%)
Jun 10, 2014 141.04 141.22 140.78 141.21 3,365,101 +0.23(+0.16%)
Jun 06, 2014 140.56 141.01 140.46 140.98 4,943,077 +0.78(+0.56%)
Jun 05, 2014 139.67 140.34 139.18 140.20 6,495,727 +0.84(+0.60%)
Jun 04, 2014 139.15 139.47 138.90 139.35 2,715,941 +0.09(+0.07%)
Jun 03, 2014 139.20 139.41 139.04 139.26 4,944,947 -0.15(-0.11%)
Jun 02, 2014 139.45 139.57 138.94 139.41 5,340,864 +0.22(+0.16%)
May 30, 2014 138.91 139.26 138.66 139.19 3,321,442 +0.12(+0.09%)
May 29, 2014 138.80 139.07 138.44 139.06 3,313,629 +0.58(+0.42%)
May 28, 2014 138.86 138.86 138.37 138.49 4,397,194 -0.32(-0.23%)
May 27, 2014 138.79 138.91 138.52 138.80 3,071,823 +0.53(+0.39%)
May 23, 2014 137.82 138.27 138.27 138.27 3,426,453 +0.43(+0.31%)
May 22, 2014 137.65 137.90 137.25 137.84 3,220,018 +0.28(+0.20%)
May 21, 2014 136.70 137.70 136.65 137.56 5,797,341 +1.38(+1.02%)
May 20, 2014 137.33 137.34 135.94 136.18 5,824,367 -1.16(-0.84%)
May 19, 2014 136.86 137.50 136.77 137.34 3,453,529 +0.08(+0.06%)
May 16, 2014 136.88 137.28 136.55 137.25 6,135,046 +0.40(+0.29%)
May 15, 2014 137.88 137.95 136.41 136.85 9,061,989 -1.30(-0.94%)
May 14, 2014 138.96 139.01 137.99 138.15 3,726,101 -0.78(-0.56%)
May 13, 2014 138.97 139.13 138.85 138.93 4,967,163 +0.21(+0.15%)
May 12, 2014 138.29 138.83 138.29 138.72 4,739,851 +0.90(+0.65%)
May 09, 2014 137.47 137.88 137.12 137.82 5,084,485 +0.31(+0.22%)
May 08, 2014 137.24 138.12 137.11 137.52 7,208,869 +0.27(+0.19%)
May 07, 2014 136.82 137.29 135.89 137.25 6,704,237 +1.08(+0.79%)
May 06, 2014 136.94 136.96 136.13 136.17 6,341,048 -1.00(-0.73%)
May 05, 2014 136.37 137.37 135.94 137.17 4,879,986 +0.15(+0.11%)
May 02, 2014 137.36 137.93 136.84 137.02 8,461,554 -0.40(-0.29%)
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.