DJIA SPDR ETF (NY: DIA )

297.80 USD -0.64 (-0.21%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 109.81 111.16 108.87 108.93 10,346,236 -2.45(-2.20%)
Sep 29, 2011 111.87 112.50 109.43 111.38 13,211,832 +1.55(+1.41%)
Sep 28, 2011 112.10 112.96 109.74 109.83 11,260,140 -1.88(-1.68%)
Sep 27, 2011 112.41 113.45 111.09 111.71 13,554,196 +1.47(+1.33%)
Sep 26, 2011 108.41 110.33 107.48 110.24 11,475,902 +2.79(+2.60%)
Sep 23, 2011 106.44 107.87 106.13 107.45 12,057,563 +0.38(+0.35%)
Sep 22, 2011 107.95 108.40 105.72 107.07 19,743,717 -3.88(-3.50%)
Sep 21, 2011 113.93 114.23 110.88 110.95 14,932,389 -2.93(-2.57%)
Sep 20, 2011 114.26 115.26 113.48 113.88 8,070,335 +0.16(+0.14%)
Sep 19, 2011 113.10 114.22 112.29 113.72 9,715,751 -1.14(-0.99%)
Sep 16, 2011 114.61 115.13 113.81 114.86 12,332,257 +0.60(+0.53%)
Sep 15, 2011 113.43 114.33 112.83 114.26 9,645,920 +1.86(+1.65%)
Sep 14, 2011 111.49 113.83 109.87 112.40 14,633,451 +1.48(+1.33%)
Sep 13, 2011 110.68 111.37 109.82 110.92 10,815,205 +0.41(+0.37%)
Sep 12, 2011 108.37 110.55 108.15 110.51 10,060,981 +0.69(+0.63%)
Sep 09, 2011 111.64 111.70 109.22 109.82 11,878,046 -3.05(-2.70%)
Sep 08, 2011 113.38 114.68 112.73 112.87 7,772,750 -1.07(-0.94%)
Sep 07, 2011 112.74 114.02 112.40 113.94 7,270,926 +2.73(+2.45%)
Sep 06, 2011 109.40 111.46 109.18 111.21 10,880,922 -1.07(-0.95%)
Sep 02, 2011 112.74 113.28 111.95 112.28 9,427,950 -2.59(-2.25%)
Sep 01, 2011 116.09 116.97 114.72 114.87 7,690,244 -1.08(-0.93%)
Aug 31, 2011 116.16 116.97 115.12 115.95 8,390,246 +0.60(+0.52%)
Aug 30, 2011 114.83 116.16 114.14 115.35 10,480,235 +0.21(+0.18%)
Aug 29, 2011 113.97 115.20 113.92 115.14 7,102,791 +2.44(+2.17%)
Aug 26, 2011 110.72 113.07 109.09 112.70 13,140,949 +1.44(+1.29%)
Aug 25, 2011 113.39 113.78 110.81 111.26 10,391,645 -1.69(-1.50%)
Aug 24, 2011 111.25 113.07 110.91 112.95 9,240,670 +1.58(+1.42%)
Aug 23, 2011 108.85 111.47 108.43 111.37 12,374,783 +3.07(+2.83%)
Aug 22, 2011 110.18 110.30 108.01 108.30 11,294,218 +0.39(+0.36%)
Aug 19, 2011 108.29 110.63 107.77 107.91 15,277,523 -2.16(-1.96%)
Aug 18, 2011 111.60 111.70 109.01 110.07 18,121,371 -4.19(-3.67%)
Aug 17, 2011 114.70 115.46 113.38 114.26 9,350,182 +0.18(+0.16%)
Aug 16, 2011 113.94 114.91 112.97 114.08 10,841,033 -0.73(-0.64%)
Aug 15, 2011 113.78 114.88 113.44 114.81 13,567,430 +2.01(+1.78%)
Aug 12, 2011 112.49 113.49 111.58 112.80 14,099,012 +1.55(+1.39%)
Aug 11, 2011 108.20 112.82 107.83 111.25 17,391,413 +4.08(+3.81%)
Aug 10, 2011 110.22 110.67 106.87 107.17 27,665,709 -5.20(-4.63%)
Aug 09, 2011 113.33 112.38 105.94 112.37 32,067,974 +4.30(+3.98%)
Aug 08, 2011 111.27 113.03 108.02 108.07 30,358,026 -6.18(-5.41%)
Aug 05, 2011 115.13 115.56 111.26 114.25 30,453,515 +0.54(+0.47%)
Aug 04, 2011 117.32 117.57 113.56 113.71 19,352,228 -5.09(-4.28%)
Aug 03, 2011 118.60 118.89 116.83 118.80 16,578,872 +0.34(+0.29%)
Aug 02, 2011 120.32 121.00 118.42 118.46 9,626,482 -2.65(-2.19%)
Aug 01, 2011 122.74 122.96 119.77 121.11 11,618,590 -0.02(-0.02%)
Jul 29, 2011 121.08 122.23 120.64 121.13 16,021,039 -1.15(-0.94%)
Jul 28, 2011 122.82 123.66 122.07 122.28 7,453,117 -0.56(-0.46%)
Jul 27, 2011 124.37 124.39 122.69 122.84 7,555,373 -1.99(-1.59%)
Jul 26, 2011 125.36 125.53 124.67 124.83 7,177,277 -0.93(-0.74%)
Jul 25, 2011 125.34 126.34 125.13 125.76 5,234,796 -0.84(-0.66%)
Jul 22, 2011 126.75 126.77 126.33 126.60 5,848,413 -0.43(-0.34%)
Jul 21, 2011 126.03 127.30 125.73 127.03 6,982,719 +1.57(+1.25%)
Jul 20, 2011 125.77 125.83 125.26 125.46 3,271,655 -0.17(-0.14%)
Jul 19, 2011 124.40 125.82 124.32 125.63 5,846,749 +2.01(+1.63%)
Jul 18, 2011 123.90 124.02 122.72 123.62 6,149,754 -0.94(-0.75%)
Jul 15, 2011 124.71 124.77 123.78 124.56 7,853,590 +0.35(+0.28%)
Jul 14, 2011 124.89 125.67 123.97 124.21 6,516,991 -0.59(-0.47%)
Jul 13, 2011 124.96 125.94 124.49 124.80 7,333,121 +0.47(+0.38%)
Jul 12, 2011 124.86 125.54 124.31 124.33 12,501,293 -0.62(-0.50%)
Jul 11, 2011 125.17 125.46 124.54 124.95 6,931,128 -1.44(-1.14%)
Jul 08, 2011 126.03 126.42 125.50 126.39 5,987,266 -0.71(-0.56%)
Jul 07, 2011 126.83 127.37 126.60 127.10 4,400,648 +1.01(+0.80%)
Jul 06, 2011 125.38 126.26 125.23 126.09 9,794,434 +0.60(+0.48%)
Jul 05, 2011 125.54 125.81 125.16 125.49 5,322,286 -0.09(-0.07%)
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.