DJIA SPDR ETF (NY: DIA )

336.00 USD -6.91 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 128.66 130.79 128.54 130.58 11,798,221 +1.51(+1.17%)
Dec 28, 2012 129.82 130.45 128.97 129.07 8,572,887 -1.53(-1.17%)
Dec 27, 2012 130.94 131.14 129.34 130.60 8,307,964 -0.21(-0.16%)
Dec 26, 2012 131.29 131.48 130.47 130.81 3,982,833 -0.16(-0.12%)
Dec 24, 2012 131.29 131.42 130.97 130.97 1,997,462 -0.82(-0.62%)
Dec 21, 2012 131.06 132.02 130.83 131.79 11,496,099 -1.40(-1.05%)
Dec 20, 2012 132.57 133.28 132.27 133.19 5,531,310 +0.57(+0.43%)
Dec 19, 2012 133.67 133.70 132.60 132.62 5,507,450 -0.93(-0.70%)
Dec 18, 2012 132.68 133.73 132.38 133.55 6,459,100 +1.11(+0.84%)
Dec 17, 2012 131.65 132.52 131.63 132.44 4,533,058 +0.98(+0.75%)
Dec 14, 2012 131.70 132.00 131.26 131.46 3,114,361 -0.36(-0.27%)
Dec 13, 2012 132.53 132.72 131.55 131.82 3,844,270 -0.69(-0.52%)
Dec 12, 2012 132.98 133.34 132.33 132.51 9,551,795 +0.01(+0.01%)
Dec 11, 2012 132.21 133.12 132.18 132.50 4,012,866 +0.76(+0.58%)
Dec 10, 2012 131.59 132.01 131.57 131.74 3,406,814 +0.18(+0.14%)
Dec 07, 2012 131.30 131.61 130.82 131.56 3,993,247 +0.82(+0.63%)
Dec 06, 2012 130.34 130.80 130.09 130.74 4,129,400 +0.50(+0.38%)
Dec 05, 2012 129.71 130.82 129.16 130.24 8,697,043 +0.85(+0.66%)
Dec 04, 2012 129.61 130.14 129.30 129.39 5,760,343 -0.71(-0.55%)
Nov 30, 2012 130.25 130.46 129.78 130.10 4,979,579 -0.04(-0.03%)
Nov 29, 2012 130.23 130.54 129.51 130.14 6,112,707 +0.50(+0.39%)
Nov 28, 2012 128.17 129.75 127.47 129.64 7,396,928 +0.96(+0.75%)
Nov 27, 2012 129.18 129.65 128.51 128.68 4,909,809 -0.84(-0.65%)
Nov 26, 2012 129.12 129.52 128.79 129.52 4,620,890 -0.37(-0.28%)
Nov 23, 2012 128.67 129.91 128.66 129.89 3,345,732 +1.74(+1.36%)
Nov 21, 2012 127.65 128.22 127.54 128.15 4,592,307 +0.44(+0.34%)
Nov 20, 2012 127.31 127.87 126.76 127.71 7,021,718 +0.08(+0.06%)
Nov 19, 2012 126.63 127.68 126.51 127.63 9,551,476 +2.03(+1.62%)
Nov 16, 2012 125.25 125.77 124.42 125.60 9,350,360 +0.09(+0.07%)
Nov 15, 2012 125.57 126.05 125.01 125.51 7,659,648 -0.25(-0.20%)
Nov 14, 2012 127.82 128.04 125.46 125.76 9,478,547 -1.77(-1.39%)
Nov 13, 2012 127.41 128.92 127.33 127.53 5,408,582 -0.51(-0.40%)
Nov 12, 2012 128.19 128.54 127.70 128.04 3,758,183 +0.12(+0.09%)
Nov 09, 2012 127.36 128.79 127.28 127.92 6,571,563 -0.07(-0.05%)
Nov 08, 2012 129.18 129.68 127.99 127.99 8,427,372 -1.26(-0.97%)
Nov 07, 2012 131.05 131.05 128.65 129.25 18,646,729 -2.80(-2.12%)
Nov 06, 2012 131.22 132.63 130.87 132.05 4,408,298 +1.18(+0.90%)
Nov 05, 2012 130.46 131.13 130.11 130.87 2,710,677 +0.20(+0.15%)
Nov 02, 2012 132.56 132.61 130.47 130.67 5,142,071 -1.31(-0.99%)
Nov 01, 2012 131.02 132.44 130.97 131.98 3,807,318 +1.38(+1.06%)
Oct 31, 2012 131.35 131.59 130.23 130.60 3,939,542 -0.19(-0.15%)
Oct 26, 2012 130.68 130.79 130.79 130.79 4,182,600 +0.01(+0.01%)
Oct 25, 2012 131.19 131.35 130.09 130.78 6,313,017 +0.28(+0.21%)
Oct 24, 2012 131.00 131.25 130.34 130.50 6,097,292 -0.24(-0.18%)
Oct 23, 2012 131.60 131.63 130.53 130.74 8,961,903 -2.37(-1.78%)
Oct 19, 2012 134.80 134.80 132.81 133.11 10,437,639 -2.25(-1.66%)
Oct 18, 2012 135.26 135.77 135.00 135.36 6,304,508 -0.07(-0.05%)
Oct 17, 2012 134.95 135.46 134.85 135.43 3,815,381 +0.13(+0.10%)
Oct 16, 2012 134.65 135.36 134.57 135.30 5,454,350 +1.28(+0.96%)
Oct 15, 2012 133.34 134.19 133.06 134.02 2,642,173 +0.89(+0.67%)
Oct 12, 2012 133.26 133.83 132.75 133.13 3,271,212 +0.00(+0.00%)
Oct 11, 2012 133.91 134.10 133.08 133.13 3,669,870 -0.15(-0.11%)
Oct 10, 2012 134.40 134.45 133.07 133.28 10,138,923 -1.31(-0.97%)
Oct 09, 2012 135.42 135.74 134.55 134.59 6,034,666 -1.06(-0.78%)
Oct 08, 2012 135.40 135.86 135.32 135.65 2,404,916 -0.31(-0.23%)
Oct 05, 2012 136.09 136.44 135.48 135.96 4,560,208 +0.44(+0.32%)
Oct 04, 2012 135.15 135.71 134.96 135.52 3,912,318 +0.84(+0.62%)
Oct 03, 2012 134.75 135.11 134.10 134.68 3,316,722 +0.20(+0.15%)
Oct 02, 2012 135.11 135.38 133.94 134.48 6,269,023 -0.30(-0.22%)
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.