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 (%)
Aug 29, 2014 170.90 170.88 170.88 170.88 3,280,300 +0.11(+0.06%)
Aug 28, 2014 170.40 170.88 170.10 170.77 2,781,898 -0.24(-0.14%)
Aug 27, 2014 171.15 171.21 170.75 171.01 5,162,426 +0.08(+0.05%)
Aug 26, 2014 170.82 171.35 170.78 170.93 3,581,363 +0.31(+0.18%)
Aug 25, 2014 170.56 171.06 170.52 170.62 2,588,528 +0.75(+0.44%)
Aug 22, 2014 170.01 170.47 169.65 169.87 5,152,335 -0.31(-0.18%)
Aug 21, 2014 169.81 170.53 169.73 170.18 2,652,746 +0.58(+0.34%)
Aug 20, 2014 168.72 169.74 168.72 169.60 3,108,856 +0.71(+0.42%)
Aug 19, 2014 168.64 169.02 168.33 168.89 3,057,264 +0.83(+0.49%)
Aug 18, 2014 167.25 168.12 167.23 168.06 2,975,885 +1.71(+1.03%)
Aug 15, 2014 167.42 167.46 165.45 166.35 7,032,489 -0.75(-0.45%)
Aug 14, 2014 166.69 167.10 166.46 167.10 2,750,320 +0.61(+0.37%)
Aug 13, 2014 166.00 166.66 165.76 166.49 2,842,084 +1.00(+0.60%)
Aug 12, 2014 165.28 165.77 165.00 165.49 3,274,277 -0.06(-0.04%)
Aug 11, 2014 165.96 166.15 165.47 165.55 5,763,116 +0.21(+0.13%)
Aug 08, 2014 163.67 165.27 163.44 165.34 5,412,693 +1.79(+1.09%)
Aug 07, 2014 164.85 164.89 163.13 163.55 4,962,775 -0.65(-0.40%)
Aug 06, 2014 163.46 164.75 163.37 164.20 4,781,612 +0.28(+0.17%)
Aug 05, 2014 164.80 165.14 163.34 163.92 8,517,952 -1.41(-0.85%)
Aug 04, 2014 164.80 165.61 164.11 165.33 4,399,345 +0.76(+0.46%)
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.