DJIA SPDR ETF (NY: DIA )

350.62 USD -0.79 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 122.44 122.54 121.84 121.85 4,735,395 -0.67(-0.55%)
Dec 29, 2011 121.52 122.68 121.46 122.52 5,133,005 +1.27(+1.05%)
Dec 28, 2011 122.66 122.72 121.13 121.25 3,870,943 -1.42(-1.16%)
Dec 27, 2011 122.48 123.00 122.40 122.67 3,878,663 +0.04(+0.03%)
Dec 23, 2011 121.70 122.68 121.50 122.63 2,283,357 +1.82(+1.51%)
Dec 21, 2011 120.80 120.87 119.69 120.81 6,679,769 +0.13(+0.11%)
Dec 20, 2011 119.11 120.88 119.07 120.68 7,859,624 +3.32(+2.83%)
Dec 19, 2011 118.65 118.98 117.05 117.36 7,977,466 -0.86(-0.73%)
Dec 16, 2011 119.10 119.40 117.89 118.22 7,758,579 -0.59(-0.50%)
Dec 15, 2011 119.59 119.75 118.58 118.81 5,260,563 +0.49(+0.41%)
Dec 14, 2011 119.08 119.49 117.91 118.32 10,062,646 -1.19(-1.00%)
Dec 13, 2011 120.91 121.49 119.05 119.51 7,761,548 -0.73(-0.61%)
Dec 12, 2011 120.91 120.96 119.38 120.24 6,291,462 -1.54(-1.26%)
Dec 09, 2011 120.47 122.11 120.41 121.78 9,002,827 +1.84(+1.53%)
Dec 08, 2011 121.50 121.81 119.64 119.94 9,595,549 -2.13(-1.74%)
Dec 07, 2011 121.06 122.57 120.58 122.07 9,026,604 +0.68(+0.56%)
Dec 06, 2011 120.96 122.09 120.68 121.39 7,061,788 +0.44(+0.36%)
Dec 05, 2011 121.77 121.85 120.21 120.95 6,284,267 +0.89(+0.74%)
Dec 02, 2011 121.22 121.40 120.00 120.06 5,587,133 -0.07(-0.06%)
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.