DJIA SPDR ETF (NY: DIA )

265.06 USD -1.53 (-0.57%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 133.92 134.48 133.36 134.05 4,565,441 -0.55(-0.41%)
Sep 27, 2012 134.44 134.94 133.85 134.60 4,975,225 +0.70(+0.52%)
Sep 26, 2012 134.37 134.51 133.74 133.90 5,447,151 -0.44(-0.33%)
Sep 25, 2012 135.53 135.90 134.28 134.34 6,292,496 -0.98(-0.72%)
Sep 24, 2012 134.92 135.73 134.88 135.32 2,706,880 -0.15(-0.11%)
Sep 21, 2012 136.21 136.24 135.40 135.47 5,318,632 -0.48(-0.35%)
Sep 20, 2012 135.20 135.98 135.00 135.95 6,947,757 +0.22(+0.16%)
Sep 19, 2012 135.85 136.24 135.55 135.73 3,080,727 +0.12(+0.09%)
Sep 18, 2012 135.15 135.79 135.15 135.61 3,375,378 +0.08(+0.06%)
Sep 17, 2012 135.57 135.88 135.24 135.53 2,606,411 -0.33(-0.24%)
Sep 14, 2012 135.62 136.48 135.41 135.86 5,193,322 +0.47(+0.35%)
Sep 13, 2012 133.27 135.71 133.21 135.39 6,975,947 +2.02(+1.51%)
Sep 12, 2012 133.46 133.65 133.08 133.37 1,953,807 +0.28(+0.21%)
Sep 11, 2012 132.60 133.45 132.59 133.09 2,824,326 +0.61(+0.46%)
Sep 10, 2012 132.77 133.16 132.42 132.48 2,296,756 -0.46(-0.35%)
Sep 07, 2012 132.89 133.09 132.57 132.94 4,828,194 +0.12(+0.09%)
Sep 06, 2012 131.16 132.83 131.16 132.82 5,559,223 +2.45(+1.88%)
Sep 05, 2012 130.37 130.83 130.04 130.37 2,828,741 +0.14(+0.11%)
Sep 04, 2012 130.74 130.80 129.63 130.23 4,106,812 -0.65(-0.50%)
Aug 31, 2012 130.64 131.40 130.04 130.88 5,447,643 +0.96(+0.74%)
Aug 30, 2012 130.38 130.39 129.65 129.92 4,120,659 -1.00(-0.76%)
Aug 29, 2012 130.87 131.28 130.63 130.92 2,400,209 -0.14(-0.11%)
Aug 27, 2012 131.42 131.57 130.95 131.06 1,806,408 -0.32(-0.24%)
Aug 24, 2012 130.21 131.56 130.06 131.38 4,202,690 +1.00(+0.77%)
Aug 23, 2012 131.26 131.29 130.20 130.38 4,159,216 -1.09(-0.83%)
Aug 22, 2012 131.57 131.80 130.94 131.47 4,496,134 -0.30(-0.23%)
Aug 21, 2012 132.57 133.02 131.57 131.77 4,094,359 -0.61(-0.46%)
Aug 20, 2012 132.19 132.47 131.99 132.38 2,266,641 -0.04(-0.03%)
Aug 17, 2012 132.49 132.52 132.15 132.42 3,754,107 -0.15(-0.11%)
Aug 16, 2012 131.77 132.75 131.50 132.57 5,340,367 +0.85(+0.65%)
Aug 15, 2012 131.51 131.99 131.44 131.72 2,834,123 +0.06(+0.05%)
Aug 14, 2012 132.05 132.16 131.32 131.66 3,421,466 +0.04(+0.03%)
Aug 13, 2012 131.74 131.90 131.02 131.62 3,986,354 -0.31(-0.23%)
Aug 10, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.36(+0.27%)
Aug 09, 2012 131.50 131.87 131.11 131.57 3,355,003 +0.02(+0.02%)
Aug 08, 2012 130.94 131.84 130.89 131.55 3,003,860 +0.17(+0.13%)
Aug 07, 2012 131.32 131.89 131.29 131.38 3,584,113 +0.48(+0.37%)
Aug 06, 2012 130.94 131.61 130.88 130.90 4,572,752 +0.17(+0.13%)
Aug 03, 2012 130.06 131.07 129.88 130.73 7,769,165 +2.19(+1.70%)
Aug 02, 2012 128.66 129.29 127.51 128.54 10,915,187 -0.91(-0.70%)
Aug 01, 2012 130.47 130.50 129.18 129.45 5,769,987 -0.24(-0.19%)
Jul 31, 2012 130.25 130.53 129.69 129.69 4,783,643 -0.71(-0.54%)
Jul 30, 2012 130.31 130.99 130.12 130.40 4,235,795 -0.14(-0.11%)
Jul 27, 2012 129.02 130.89 128.98 130.54 7,464,210 +1.96(+1.52%)
Jul 26, 2012 128.17 129.03 127.93 128.58 8,073,801 +2.07(+1.64%)
Jul 25, 2012 126.60 127.04 126.00 126.51 3,872,263 +0.65(+0.52%)
Jul 24, 2012 126.93 127.01 124.94 125.86 7,077,339 -1.05(-0.83%)
Jul 23, 2012 126.02 127.18 125.53 126.91 4,646,383 -1.13(-0.88%)
Jul 20, 2012 128.35 128.66 127.81 128.04 7,436,363 -1.28(-0.99%)
Jul 19, 2012 129.27 129.71 128.81 129.32 3,844,951 +0.36(+0.28%)
Jul 18, 2012 127.49 129.15 127.43 128.96 3,099,246 +1.14(+0.89%)
Jul 17, 2012 127.53 128.15 126.29 127.82 3,326,812 +0.70(+0.55%)
Jul 16, 2012 127.25 127.51 126.75 127.12 1,991,486 -0.50(-0.39%)
Jul 13, 2012 125.92 127.71 125.86 127.62 3,941,962 +2.05(+1.63%)
Jul 12, 2012 125.21 126.16 124.77 125.57 4,412,376 -0.34(-0.27%)
Jul 11, 2012 126.43 126.49 125.19 125.91 6,839,430 -0.44(-0.35%)
Jul 10, 2012 127.96 128.14 125.91 126.35 6,730,871 -0.89(-0.70%)
Jul 09, 2012 127.42 127.50 126.71 127.24 4,503,763 -0.33(-0.26%)
Jul 06, 2012 127.79 127.81 126.87 127.57 4,341,571 -1.21(-0.94%)
Jul 05, 2012 128.62 129.41 128.30 128.78 6,635,881 -0.37(-0.29%)
Jul 03, 2012 128.37 129.23 128.24 129.15 2,717,740 +0.79(+0.62%)
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.