DJIA SPDR ETF (NY: DIA )

315.24 USD +5.66 (+1.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 223.39 223.87 223.13 223.82 2,415,802 +0.22(+0.10%)
Sep 28, 2017 222.97 223.77 222.70 223.60 1,462,925 +0.48(+0.22%)
Sep 27, 2017 223.40 223.52 222.35 223.12 2,381,299 +0.43(+0.19%)
Sep 26, 2017 223.06 223.50 222.62 222.69 1,313,486 -0.13(-0.06%)
Sep 25, 2017 223.11 223.43 221.99 222.82 2,844,217 -0.38(-0.17%)
Sep 22, 2017 223.22 223.46 222.82 223.20 2,448,419 -0.27(-0.12%)
Sep 21, 2017 223.90 223.97 223.39 223.47 1,741,370 -0.43(-0.19%)
Sep 20, 2017 223.57 223.95 222.95 223.90 1,819,743 +0.32(+0.14%)
Sep 19, 2017 223.37 223.67 223.24 223.58 2,042,785 +0.42(+0.19%)
Sep 18, 2017 222.92 223.39 222.67 223.16 1,827,255 +0.71(+0.32%)
Sep 15, 2017 222.13 222.57 221.91 222.45 2,377,706 +0.13(+0.06%)
Sep 14, 2017 221.65 222.43 221.62 222.32 1,893,628 +0.56(+0.25%)
Sep 13, 2017 221.35 221.79 221.20 221.76 1,720,803 +0.34(+0.15%)
Sep 12, 2017 221.33 221.57 221.07 221.42 2,073,256 +0.66(+0.30%)
Sep 11, 2017 219.58 220.88 219.58 220.76 3,019,301 +2.52(+1.15%)
Sep 08, 2017 217.61 218.66 217.52 218.24 2,135,767 +0.13(+0.06%)
Sep 07, 2017 218.47 218.72 217.68 218.11 1,982,763 -0.14(-0.06%)
Sep 06, 2017 218.54 218.62 218.16 218.25 1,915,470 +0.58(+0.27%)
Sep 05, 2017 219.53 219.53 217.18 217.67 3,828,558 -2.25(-1.02%)
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.