DJIA SPDR ETF (NY: DIA )

345.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 182.13 183.43 181.97 182.78 4,348,777 +1.56(+0.86%)
Sep 29, 2016 182.82 183.42 180.65 181.22 3,374,951 -1.88(-1.03%)
Sep 28, 2016 182.36 183.23 181.52 183.10 6,210,739 +1.10(+0.60%)
Sep 27, 2016 180.58 182.14 180.24 182.00 3,713,130 +1.25(+0.69%)
Sep 26, 2016 181.51 181.55 180.58 180.75 2,639,745 -1.67(-0.92%)
Sep 23, 2016 183.41 183.52 182.29 182.42 1,741,510 -1.24(-0.68%)
Sep 22, 2016 183.66 184.26 183.32 183.66 2,323,481 +1.00(+0.55%)
Sep 21, 2016 181.66 182.84 180.96 182.66 4,496,465 +1.61(+0.89%)
Sep 20, 2016 181.81 182.04 181.03 181.05 1,997,763 +0.07(+0.04%)
Sep 19, 2016 181.88 182.32 180.67 180.98 2,259,470 +0.01(+0.01%)
Sep 16, 2016 181.50 181.50 180.44 180.97 2,844,334 -1.29(-0.71%)
Sep 15, 2016 180.37 182.62 180.23 182.26 3,985,659 +1.83(+1.01%)
Sep 14, 2016 180.84 181.74 180.01 180.43 2,989,653 -0.37(-0.20%)
Sep 13, 2016 182.06 182.32 180.38 180.80 7,477,166 -2.50(-1.36%)
Sep 12, 2016 180.09 183.64 179.93 183.30 7,056,093 +2.39(+1.32%)
Sep 09, 2016 183.57 183.75 180.91 180.91 8,242,623 -3.91(-2.12%)
Sep 08, 2016 184.68 185.11 184.48 184.82 2,229,856 -0.50(-0.27%)
Sep 07, 2016 185.37 185.40 184.78 185.32 1,803,576 +0.00(+0.00%)
Sep 06, 2016 185.11 185.49 184.45 185.32 2,152,326 +0.46(+0.25%)
Sep 02, 2016 184.94 184.86 184.86 184.86 2,652,800 +0.76(+0.41%)
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.