DJIA SPDR ETF (NY: DIA )

343.02 USD -1.24 (-0.36%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 181.17 181.19 179.67 180.11 4,923,650 -1.18(-0.65%)
May 28, 2015 181.11 181.33 180.65 181.29 3,660,844 -0.23(-0.13%)
May 27, 2015 180.77 181.79 180.45 181.52 3,587,845 +1.15(+0.64%)
May 26, 2015 181.93 181.93 179.79 180.37 5,529,694 -1.89(-1.04%)
May 22, 2015 182.51 182.26 182.26 182.26 2,357,000 -0.53(-0.29%)
May 21, 2015 182.62 183.04 182.36 182.79 2,724,178 +0.08(+0.04%)
May 20, 2015 183.23 183.35 182.56 182.71 5,080,680 -0.22(-0.12%)
May 19, 2015 182.92 183.28 182.37 182.93 2,766,587 +0.25(+0.14%)
May 18, 2015 182.43 183.01 182.19 182.68 2,890,268 +0.20(+0.11%)
May 15, 2015 182.24 182.51 181.89 182.48 4,522,151 -0.06(-0.03%)
May 14, 2015 181.81 182.64 181.73 182.54 4,921,430 +1.79(+0.99%)
May 13, 2015 180.85 181.44 180.48 180.75 3,851,324 +0.03(+0.02%)
May 12, 2015 180.10 181.23 179.27 180.72 4,742,516 -0.36(-0.20%)
May 11, 2015 181.77 182.00 180.88 181.08 3,753,061 -0.77(-0.42%)
May 08, 2015 181.14 182.02 181.08 181.85 5,529,586 +2.57(+1.43%)
May 07, 2015 178.12 179.70 177.89 179.28 4,142,521 +0.89(+0.50%)
May 06, 2015 179.87 180.25 177.25 178.39 7,534,096 -0.62(-0.35%)
May 05, 2015 180.23 180.59 178.78 179.01 5,316,229 -1.43(-0.79%)
May 04, 2015 180.34 181.05 180.28 180.44 3,256,783 +0.54(+0.30%)
May 01, 2015 179.21 180.01 178.98 179.90 3,895,734 +1.72(+0.97%)
Apr 30, 2015 179.70 180.01 177.45 178.18 8,564,494 -1.89(-1.05%)
Apr 29, 2015 179.80 180.71 179.24 180.07 6,559,390 -0.77(-0.43%)
Apr 28, 2015 180.36 180.94 178.90 180.84 4,534,088 +0.67(+0.37%)
Apr 27, 2015 181.46 181.54 179.96 180.17 4,968,555 -0.37(-0.20%)
Apr 24, 2015 180.50 180.82 179.79 180.54 4,009,959 +0.17(+0.09%)
Apr 23, 2015 179.44 181.07 179.20 180.37 4,892,529 +0.31(+0.17%)
Apr 22, 2015 179.65 180.25 178.55 180.06 5,574,582 +0.80(+0.45%)
Apr 21, 2015 180.03 180.88 178.97 179.26 3,595,872 -0.77(-0.43%)
Apr 20, 2015 179.31 180.61 179.15 180.03 5,354,839 +2.09(+1.17%)
Apr 17, 2015 179.27 179.41 177.16 177.94 8,683,455 -2.97(-1.64%)
Apr 16, 2015 180.67 181.51 180.43 180.91 3,873,853 +0.03(+0.02%)
Apr 15, 2015 180.83 181.38 180.45 180.88 4,377,645 +0.70(+0.39%)
Apr 14, 2015 179.58 180.54 178.80 180.18 4,810,750 +0.54(+0.30%)
Apr 13, 2015 180.17 180.86 179.49 179.64 3,358,214 -0.73(-0.40%)
Apr 10, 2015 179.67 180.44 179.18 180.37 3,463,571 +0.97(+0.54%)
Apr 09, 2015 178.66 179.60 177.98 179.40 4,483,678 +0.65(+0.36%)
Apr 08, 2015 178.60 179.56 177.96 178.75 4,738,506 +0.33(+0.18%)
Apr 07, 2015 178.77 179.58 178.42 178.42 6,011,260 -0.17(-0.10%)
Apr 06, 2015 176.32 179.17 176.09 178.59 6,282,014 +1.26(+0.71%)
Apr 02, 2015 176.70 177.33 177.33 177.33 3,223,600 +0.59(+0.33%)
Apr 01, 2015 177.54 177.54 175.57 176.74 7,438,705 -0.84(-0.47%)
Mar 31, 2015 178.52 179.08 177.43 177.58 4,633,750 -1.81(-1.01%)
Mar 30, 2015 178.31 179.76 178.28 179.39 5,398,777 +2.58(+1.46%)
Mar 27, 2015 176.33 176.97 175.97 176.81 3,971,821 +0.33(+0.19%)
Mar 26, 2015 176.15 177.30 175.46 176.48 6,604,411 -0.44(-0.25%)
Mar 25, 2015 179.95 180.16 176.88 176.92 8,474,286 -2.91(-1.62%)
Mar 24, 2015 180.65 181.19 179.77 179.83 4,692,075 -1.02(-0.56%)
Mar 23, 2015 181.05 181.75 180.84 180.85 3,591,619 -0.11(-0.06%)
Mar 20, 2015 180.46 181.67 180.17 180.96 5,999,199 +1.30(+0.72%)
Mar 19, 2015 180.18 180.39 179.31 179.66 6,227,323 -1.07(-0.59%)
Mar 18, 2015 177.91 181.01 176.97 180.73 11,287,318 +2.23(+1.25%)
Mar 17, 2015 178.79 178.97 177.86 178.50 5,392,801 -1.28(-0.71%)
Mar 16, 2015 178.25 179.91 178.25 179.78 5,549,974 +2.22(+1.25%)
Mar 13, 2015 178.39 178.50 176.27 177.56 6,833,888 -1.41(-0.79%)
Mar 12, 2015 177.24 179.02 177.20 178.97 4,024,038 +2.62(+1.49%)
Mar 11, 2015 176.98 177.29 176.23 176.35 5,583,581 -0.34(-0.19%)
Mar 10, 2015 178.38 178.51 176.68 176.69 6,070,110 -3.11(-1.73%)
Mar 09, 2015 178.53 180.19 178.53 179.80 3,844,677 +1.40(+0.78%)
Mar 06, 2015 180.12 180.63 178.12 178.40 7,297,446 -2.77(-1.53%)
Mar 05, 2015 181.25 181.45 180.71 181.17 2,410,123 +0.39(+0.22%)
Mar 04, 2015 181.41 181.87 180.26 180.78 3,819,695 -1.09(-0.60%)
Mar 03, 2015 182.23 182.39 181.40 181.87 2,825,649 -0.81(-0.44%)
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.