DJIA SPDR ETF (NY: DIA )

309.45 USD -4.53 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 109.67 110.76 109.56 110.17 8,055,515 -0.48(-0.43%)
Nov 29, 2010 110.26 110.86 109.40 110.65 6,040,310 +0.01(+0.01%)
Nov 26, 2010 110.94 111.35 110.64 110.64 2,330,192 -1.21(-1.08%)
Nov 24, 2010 111.00 111.85 111.85 111.85 4,298,912 +1.46(+1.32%)
Nov 23, 2010 110.78 110.81 109.90 110.39 6,615,495 -1.43(-1.28%)
Nov 22, 2010 111.55 111.86 110.54 111.82 6,814,984 -0.19(-0.17%)
Nov 19, 2010 111.66 112.06 111.18 112.01 4,475,442 -0.14(-0.12%)
Nov 18, 2010 111.36 112.37 111.35 112.15 7,154,432 +1.71(+1.55%)
Nov 17, 2010 110.64 110.79 110.26 110.44 5,558,797 -0.06(-0.05%)
Nov 16, 2010 111.59 111.74 110.07 110.50 9,544,318 -1.82(-1.62%)
Nov 15, 2010 112.32 113.03 112.18 112.32 6,607,680 +0.16(+0.14%)
Nov 12, 2010 112.46 112.99 111.65 112.16 8,696,651 -0.92(-0.81%)
Nov 11, 2010 112.90 113.26 112.53 113.08 5,506,941 -0.65(-0.57%)
Nov 10, 2010 113.62 113.89 112.76 113.73 9,949,655 +0.04(+0.04%)
Nov 09, 2010 114.38 114.41 113.23 113.69 5,838,443 -0.53(-0.46%)
Nov 08, 2010 114.14 114.35 113.78 114.22 4,061,456 -0.32(-0.28%)
Nov 05, 2010 114.45 114.63 114.05 114.54 6,348,557 +0.11(+0.10%)
Nov 04, 2010 113.31 114.52 113.24 114.43 9,353,140 +2.13(+1.90%)
Nov 03, 2010 112.07 112.37 111.06 112.30 10,108,726 +0.42(+0.38%)
Nov 02, 2010 112.01 112.28 111.85 111.88 4,059,415 +0.56(+0.50%)
Nov 01, 2010 111.68 112.51 110.67 111.32 9,428,432 +0.01(+0.01%)
Oct 29, 2010 111.02 111.38 110.81 111.31 5,972,214 +0.21(+0.19%)
Oct 28, 2010 111.77 111.86 110.58 111.10 5,657,412 +0.58(+0.52%)
Oct 27, 2010 111.12 111.46 110.26 110.52 7,608,757 -1.19(-1.07%)
Oct 25, 2010 111.90 112.55 111.66 111.71 6,126,421 +0.35(+0.31%)
Oct 22, 2010 111.59 111.68 111.15 111.36 3,550,447 -0.18(-0.16%)
Oct 21, 2010 111.58 112.21 110.70 111.54 6,981,944 +0.45(+0.41%)
Oct 20, 2010 110.09 111.58 109.82 111.09 7,377,506 +1.25(+1.14%)
Oct 19, 2010 110.29 110.68 109.17 109.84 9,254,200 -1.17(-1.05%)
Oct 18, 2010 110.68 111.59 110.55 111.01 4,434,861 +0.33(+0.30%)
Oct 15, 2010 111.43 111.47 110.11 110.68 9,378,260 -0.39(-0.35%)
Oct 14, 2010 111.05 111.23 110.31 111.07 8,971,638 +0.01(+0.01%)
Oct 13, 2010 110.82 111.64 110.66 111.06 6,921,564 +0.80(+0.73%)
Oct 12, 2010 109.93 110.63 109.21 110.26 5,373,466 +0.00(+0.00%)
Oct 11, 2010 110.29 110.40 109.88 110.26 3,527,298 +0.10(+0.09%)
Oct 08, 2010 110.16 110.41 109.38 110.16 4,813,704 +0.56(+0.51%)
Oct 07, 2010 110.09 110.11 109.01 109.60 470 -0.17(-0.15%)
Oct 06, 2010 109.44 109.83 109.27 109.77 7,215,542 +0.37(+0.34%)
Oct 05, 2010 108.41 109.68 108.27 109.40 100 +1.83(+1.70%)
Oct 04, 2010 108.16 108.55 107.07 107.57 5,561,592 -0.75(-0.69%)
Oct 01, 2010 108.32 108.73 107.84 108.32 5,989,239 +0.41(+0.38%)
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%)
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.