DJIA SPDR ETF (NY: DIA )

295.81 USD -3.43 (-1.15%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 108.91 109.52 107.47 107.91 11,670,477 -0.40(-0.37%)
Sep 29, 2010 108.35 108.71 108.00 108.31 2,450 -0.25(-0.23%)
Sep 28, 2010 108.36 108.87 107.30 108.56 1,500 +0.37(+0.34%)
Sep 27, 2010 108.57 108.73 108.08 108.19 3,988,729 -0.38(-0.35%)
Sep 24, 2010 107.77 108.66 107.67 108.57 5,336,370 +1.90(+1.78%)
Sep 23, 2010 106.64 107.62 106.41 106.67 2,300 -0.73(-0.68%)
Sep 22, 2010 107.56 108.04 107.08 107.40 5,593,425 -0.22(-0.20%)
Sep 21, 2010 107.54 108.31 107.17 107.62 1,000 +0.10(+0.09%)
Sep 20, 2010 106.40 107.72 106.20 107.52 5,257,464 +1.45(+1.37%)
Sep 17, 2010 106.07 106.49 105.65 106.07 7,777,996 +0.13(+0.12%)
Sep 15, 2010 105.20 106.06 104.98 105.94 4,374,244 +0.50(+0.47%)
Sep 14, 2010 105.48 106.07 105.17 105.44 585 -0.23(-0.22%)
Sep 13, 2010 105.65 105.86 105.06 105.67 4,916,726 +0.89(+0.85%)
Sep 10, 2010 104.42 104.82 104.15 104.78 3,524,027 +0.53(+0.51%)
Sep 09, 2010 104.98 105.00 103.97 104.25 200 +0.27(+0.26%)
Sep 08, 2010 103.71 104.40 103.68 103.98 2,000 +0.42(+0.41%)
Sep 07, 2010 104.16 104.29 103.41 103.56 4,206,652 -1.02(-0.97%)
Sep 03, 2010 104.22 104.63 103.29 104.58 6,282,641 +1.30(+1.26%)
Sep 02, 2010 102.91 103.29 102.62 103.28 23,854 +0.48(+0.47%)
Sep 01, 2010 101.36 102.90 101.33 102.80 8,510,975 +2.63(+2.63%)
Aug 31, 2010 100.07 100.85 99.52 100.17 53,074 -0.10(-0.10%)
Aug 30, 2010 101.23 101.54 100.16 100.27 4,723,843 -1.31(-1.29%)
Aug 27, 2010 100.03 101.63 99.40 101.58 10,432,365 +1.65(+1.65%)
Aug 26, 2010 100.96 101.06 99.67 99.93 6,793 -0.68(-0.68%)
Aug 25, 2010 99.91 100.98 99.37 100.61 200 +0.21(+0.21%)
Aug 24, 2010 100.73 101.15 99.91 100.40 4,938 -1.36(-1.34%)
Aug 23, 2010 102.54 103.05 101.70 101.76 5,476,390 -0.38(-0.37%)
Aug 20, 2010 102.43 102.48 101.47 102.14 8,548,639 -0.92(-0.89%)
Aug 19, 2010 104.08 104.31 102.55 103.06 1,107 -1.51(-1.44%)
Aug 18, 2010 104.26 105.11 103.68 104.57 57,404 +0.24(+0.23%)
Aug 17, 2010 103.99 105.12 103.67 104.33 1,903 +1.05(+1.02%)
Aug 16, 2010 102.81 103.59 102.38 103.28 5,819,094 -0.07(-0.07%)
Aug 13, 2010 103.35 103.80 103.10 103.35 6,483,668 -0.10(-0.10%)
Aug 12, 2010 102.85 103.87 102.78 103.45 14,551,863 -0.68(-0.65%)
Aug 11, 2010 105.19 105.21 103.91 104.13 36,208 -2.25(-2.12%)
Aug 10, 2010 106.38 107.18 105.67 106.38 100 -0.74(-0.69%)
Aug 09, 2010 107.00 107.37 106.64 107.12 3,723,492 +0.43(+0.40%)
Aug 06, 2010 106.69 106.73 105.31 106.69 7,524,991 -0.19(-0.18%)
Aug 05, 2010 106.43 106.88 106.23 106.88 200 -0.08(-0.07%)
Aug 04, 2010 106.65 107.15 106.38 106.96 15,950 +0.57(+0.54%)
Aug 03, 2010 106.48 106.83 106.06 106.39 5,440,015 -0.34(-0.32%)
Aug 02, 2010 106.08 106.99 105.88 106.73 6,852,359 +2.03(+1.94%)
Jul 30, 2010 104.61 105.13 103.54 104.70 11,705,921 +0.03(+0.03%)
Jul 29, 2010 105.66 105.93 103.92 104.67 102 -0.42(-0.40%)
Jul 28, 2010 105.24 105.55 104.69 105.09 26,032 -0.35(-0.33%)
Jul 27, 2010 105.75 105.84 105.00 105.44 350 +0.18(+0.17%)
Jul 26, 2010 104.41 105.33 104.21 105.26 9,036,756 +0.99(+0.95%)
Jul 23, 2010 103.11 104.50 102.92 104.27 13,384,177 +1.02(+0.99%)
Jul 22, 2010 102.25 103.71 102.22 103.25 14,121 +2.02(+2.00%)
Jul 21, 2010 102.67 102.70 100.72 101.23 10,812,435 -1.10(-1.07%)
Jul 20, 2010 100.10 102.40 100.04 102.33 829 +0.71(+0.70%)
Jul 19, 2010 101.41 101.90 100.76 101.62 7,265,208 +0.61(+0.60%)
Jul 16, 2010 101.01 103.11 100.83 101.01 12,219,616 -2.04(-1.98%)
Jul 15, 2010 103.72 103.88 102.49 103.05 11,495,551 -0.70(-0.67%)
Jul 14, 2010 103.53 104.09 103.12 103.75 7,925 +0.02(+0.02%)
Jul 13, 2010 103.22 104.18 103.17 103.73 8,169 +1.48(+1.45%)
Jul 12, 2010 101.85 102.30 101.55 102.25 6,606,250 +0.14(+0.14%)
Jul 09, 2010 102.11 102.13 101.28 102.11 7,378,934 +0.60(+0.59%)
Jul 08, 2010 100.90 101.51 100.40 101.51 9,125 +1.22(+1.22%)
Jul 07, 2010 97.54 100.37 97.50 100.29 12,254,700 +2.84(+2.91%)
Jul 06, 2010 97.99 98.62 96.61 97.45 6,395 +0.58(+0.60%)
Jul 02, 2010 96.87 97.74 96.17 96.87 11,307,412 -0.47(-0.48%)
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.