DJIA SPDR ETF (NY: DIA )

284.58 USD +0.93 (+0.33%)
Streaming Delayed Price Updated: 7:51 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 162.04 162.75 161.05 162.62 7,616,142 +2.39(+1.49%)
Sep 29, 2015 159.98 160.96 159.18 160.23 9,904,181 +0.44(+0.28%)
Sep 28, 2015 162.04 162.06 159.58 159.79 10,009,665 -3.09(-1.90%)
Sep 25, 2015 163.84 164.43 162.06 162.88 10,474,628 +1.01(+0.62%)
Sep 24, 2015 161.12 162.24 159.93 161.87 8,450,931 -0.72(-0.44%)
Sep 23, 2015 163.26 163.38 161.88 162.59 4,553,604 -0.41(-0.25%)
Sep 22, 2015 162.62 163.36 161.98 163.00 8,978,862 -1.90(-1.15%)
Sep 21, 2015 164.67 165.56 163.67 164.90 7,762,555 +1.36(+0.83%)
Sep 18, 2015 164.00 165.24 163.20 163.54 10,400,516 -3.27(-1.96%)
Sep 17, 2015 167.42 169.44 166.48 166.81 14,268,564 -0.70(-0.42%)
Sep 16, 2015 166.46 167.65 166.00 167.51 5,511,081 +1.40(+0.84%)
Sep 15, 2015 164.36 166.53 163.97 166.11 6,516,100 +2.34(+1.43%)
Sep 14, 2015 164.46 164.58 163.39 163.77 4,595,438 -0.62(-0.38%)
Sep 11, 2015 162.90 164.44 162.51 164.39 6,202,293 +1.00(+0.61%)
Sep 10, 2015 162.54 164.50 162.15 163.39 8,326,194 +0.87(+0.54%)
Sep 09, 2015 166.53 166.71 162.23 162.52 7,865,307 -2.39(-1.45%)
Sep 08, 2015 163.81 165.03 163.28 164.91 6,821,284 +3.94(+2.45%)
Sep 04, 2015 161.42 160.97 160.97 160.97 8,651,100 -2.70(-1.65%)
Sep 03, 2015 164.33 165.48 163.13 163.67 8,023,458 +0.21(+0.13%)
Sep 02, 2015 162.93 163.48 161.29 163.46 8,259,962 +3.00(+1.87%)
Sep 01, 2015 161.40 162.62 159.74 160.46 14,265,679 -4.72(-2.86%)
Aug 31, 2015 165.35 166.18 164.32 165.18 6,362,304 -1.15(-0.69%)
Aug 28, 2015 165.72 166.62 165.24 166.33 8,115,699 -0.12(-0.07%)
Aug 27, 2015 164.86 166.49 163.04 166.45 15,220,386 +3.79(+2.33%)
Aug 26, 2015 160.39 162.90 157.67 162.66 19,884,182 +6.17(+3.94%)
Aug 25, 2015 163.33 163.68 156.29 156.49 19,352,070 -1.89(-1.19%)
Aug 24, 2015 155.90 163.45 150.57 158.38 35,099,522 -6.03(-3.67%)
Aug 21, 2015 167.79 168.67 164.41 164.41 18,858,721 -5.81(-3.41%)
Aug 20, 2015 172.25 172.55 170.22 170.22 12,314,090 -3.52(-2.03%)
Aug 19, 2015 174.33 175.49 173.12 173.74 10,979,122 -1.59(-0.91%)
Aug 18, 2015 175.28 175.93 175.08 175.33 4,050,444 -0.37(-0.21%)
Aug 17, 2015 174.24 175.73 173.62 175.70 4,055,384 +0.80(+0.46%)
Aug 14, 2015 174.17 175.08 174.06 174.90 3,512,236 +0.59(+0.34%)
Aug 13, 2015 173.99 174.97 173.55 174.31 6,562,745 +0.10(+0.06%)
Aug 12, 2015 172.83 174.40 171.40 174.21 8,823,590 +0.10(+0.06%)
Aug 11, 2015 174.59 174.89 173.58 174.11 6,760,155 -2.08(-1.18%)
Aug 10, 2015 174.80 176.32 174.80 176.19 4,503,031 +2.35(+1.35%)
Aug 07, 2015 173.89 174.12 172.80 173.84 6,158,423 -0.38(-0.22%)
Aug 06, 2015 175.48 175.65 173.65 174.22 5,373,536 -1.14(-0.65%)
Aug 05, 2015 175.84 176.52 175.03 175.36 4,565,463 +0.04(+0.02%)
Aug 04, 2015 175.79 176.13 174.83 175.32 4,054,415 -0.43(-0.24%)
Aug 03, 2015 176.82 176.87 174.74 175.75 4,530,179 -0.93(-0.53%)
Jul 31, 2015 177.67 177.73 176.49 176.68 4,483,781 -0.54(-0.30%)
Jul 30, 2015 177.04 177.39 176.13 177.22 3,657,567 -0.04(-0.02%)
Jul 29, 2015 176.33 177.56 176.17 177.26 4,175,070 +1.15(+0.65%)
Jul 28, 2015 174.86 176.28 174.30 176.11 5,625,849 +1.88(+1.08%)
Jul 27, 2015 174.47 174.78 173.78 174.23 5,370,189 -1.29(-0.73%)
Jul 24, 2015 177.23 177.25 175.31 175.52 4,591,323 -1.64(-0.93%)
Jul 23, 2015 178.33 178.33 176.83 177.16 4,966,781 -1.14(-0.64%)
Jul 22, 2015 178.43 178.92 177.84 178.30 3,811,441 -0.67(-0.37%)
Jul 21, 2015 179.69 179.71 178.43 178.97 5,026,681 -1.72(-0.95%)
Jul 20, 2015 180.95 181.10 180.36 180.69 2,961,500 +0.15(+0.08%)
Jul 17, 2015 180.49 180.61 180.01 180.54 2,762,340 -0.53(-0.29%)
Jul 16, 2015 181.20 181.25 180.50 181.07 2,494,897 +0.73(+0.40%)
Jul 15, 2015 180.32 180.72 179.90 180.34 3,407,900 +0.01(+0.01%)
Jul 14, 2015 179.45 180.54 179.31 180.33 2,756,262 +0.73(+0.41%)
Jul 13, 2015 178.83 179.70 178.80 179.60 3,873,839 +2.19(+1.23%)
Jul 10, 2015 177.22 177.80 176.62 177.41 4,504,366 +2.15(+1.23%)
Jul 09, 2015 177.15 177.47 175.21 175.26 4,576,146 +0.26(+0.15%)
Jul 08, 2015 176.11 176.44 174.78 175.00 6,848,122 -2.63(-1.48%)
Jul 07, 2015 176.88 177.73 174.44 177.63 7,783,701 +0.95(+0.54%)
Jul 06, 2015 175.59 177.14 175.34 176.68 3,748,282 -0.37(-0.21%)
Jul 02, 2015 177.79 177.05 177.05 177.05 4,008,600 -0.35(-0.20%)
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.