DJIA SPDR ETF (NY: DIA )

338.78 USD +5.82 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 210.41 210.41 209.32 210.00 1,577,523 -0.21(-0.10%)
May 30, 2017 210.21 210.52 209.97 210.21 1,066,024 -0.33(-0.16%)
May 26, 2017 210.54 210.72 210.32 210.54 1,152,162 -0.04(-0.02%)
May 25, 2017 210.52 210.92 210.30 210.58 2,198,248 +0.76(+0.36%)
May 24, 2017 209.32 209.96 209.07 209.82 3,483,087 +0.70(+0.33%)
May 23, 2017 209.10 209.35 208.69 209.12 3,457,531 +0.47(+0.23%)
May 22, 2017 208.32 208.87 208.32 208.65 2,245,792 +0.88(+0.42%)
May 19, 2017 206.75 208.31 206.58 207.77 4,892,838 +0.81(+0.39%)
May 18, 2017 206.03 207.96 205.90 206.96 6,653,447 +0.49(+0.24%)
May 17, 2017 208.12 208.59 206.37 206.47 5,716,382 -3.48(-1.66%)
May 16, 2017 210.32 210.46 209.46 209.95 1,737,585 +0.02(+0.01%)
May 15, 2017 209.40 210.13 209.40 209.93 1,818,492 +0.92(+0.44%)
May 12, 2017 208.97 209.28 208.82 209.01 1,575,490 -0.27(-0.13%)
May 11, 2017 209.14 209.45 208.10 209.28 3,092,617 -0.20(-0.10%)
May 10, 2017 209.19 209.81 208.90 209.48 1,394,249 -0.14(-0.07%)
May 09, 2017 210.14 210.32 209.22 209.62 1,569,602 -0.30(-0.14%)
May 08, 2017 209.70 210.02 209.53 209.92 2,311,048 +0.15(+0.07%)
May 05, 2017 209.07 209.78 208.76 209.77 1,673,787 +0.58(+0.28%)
May 04, 2017 209.65 209.65 208.20 209.19 2,640,119 -0.03(-0.01%)
May 03, 2017 209.47 208.47 209.22 1,828,160 +0.09(+0.04%)
May 02, 2017 209.10 209.30 208.75 209.13 1,359,614 +0.21(+0.10%)
May 01, 2017 209.49 209.49 208.70 208.92 1,886,009 -0.16(-0.08%)
Apr 28, 2017 209.63 209.63 208.97 209.08 1,934,014 -0.48(-0.23%)
Apr 27, 2017 209.73 209.77 209.06 209.56 1,951,148 +0.09(+0.04%)
Apr 26, 2017 209.81 210.43 209.44 209.47 2,863,735 -0.21(-0.10%)
Apr 25, 2017 208.95 209.98 208.84 209.68 3,482,735 +2.30(+1.11%)
Apr 24, 2017 207.33 207.63 207.03 207.38 3,219,884 +2.13(+1.04%)
Apr 21, 2017 205.51 205.73 204.77 205.25 3,034,835 -0.45(-0.22%)
Apr 20, 2017 204.35 206.21 204.17 205.70 3,873,706 +1.85(+0.91%)
Apr 19, 2017 205.26 205.30 203.64 203.85 3,606,063 -1.23(-0.60%)
Apr 18, 2017 205.36 205.81 204.42 205.08 2,496,519 -1.09(-0.53%)
Apr 17, 2017 204.93 206.26 204.86 206.17 2,260,307 +1.80(+0.88%)
Apr 13, 2017 205.34 205.94 204.36 204.37 3,605,178 -1.30(-0.63%)
Apr 12, 2017 206.30 206.30 205.35 205.67 2,171,229 -0.66(-0.32%)
Apr 11, 2017 206.22 206.42 204.94 206.33 3,511,450 -0.06(-0.03%)
Apr 10, 2017 206.49 207.32 205.95 206.39 2,395,061 +0.01(+0.00%)
Apr 07, 2017 206.19 207.07 205.89 206.38 2,609,251 -0.07(-0.03%)
Apr 06, 2017 206.45 207.29 205.93 206.45 3,186,682 +0.19(+0.09%)
Apr 05, 2017 207.59 208.65 206.16 206.26 4,110,348 -0.39(-0.19%)
Apr 04, 2017 206.02 206.77 205.81 206.65 2,554,327 +0.40(+0.19%)
Apr 03, 2017 206.52 206.63 204.88 206.25 4,435,598 -0.09(-0.04%)
Mar 31, 2017 206.72 206.93 206.30 206.34 4,179,559 -0.62(-0.30%)
Mar 30, 2017 206.30 207.26 206.15 206.96 2,849,212 +0.65(+0.32%)
Mar 29, 2017 206.53 206.56 205.95 206.31 2,323,350 -0.44(-0.21%)
Mar 28, 2017 205.08 207.07 204.91 206.75 3,537,530 +1.52(+0.74%)
Mar 27, 2017 204.18 205.51 203.81 205.23 4,559,279 -0.52(-0.25%)
Mar 24, 2017 206.58 206.90 205.00 205.75 4,052,695 -0.56(-0.27%)
Mar 23, 2017 206.03 207.30 205.91 206.31 3,839,305 -0.10(-0.05%)
Mar 22, 2017 205.96 206.57 205.50 206.41 3,897,851 +0.06(+0.03%)
Mar 21, 2017 209.33 209.43 206.25 206.35 6,191,737 -2.46(-1.18%)
Mar 20, 2017 208.85 209.27 208.56 208.81 3,308,071 -0.05(-0.02%)
Mar 17, 2017 209.53 209.53 208.83 208.86 2,873,236 -0.58(-0.28%)
Mar 16, 2017 210.17 210.17 209.05 209.44 3,018,383 -0.14(-0.07%)
Mar 15, 2017 208.83 209.91 208.71 209.58 5,736,969 +1.04(+0.50%)
Mar 14, 2017 208.57 208.88 207.98 208.54 4,432,961 -0.40(-0.19%)
Mar 13, 2017 209.13 209.34 208.59 208.94 2,261,648 -0.21(-0.10%)
Mar 10, 2017 209.69 209.70 208.36 209.15 3,003,984 +0.48(+0.23%)
Mar 09, 2017 208.74 209.09 207.87 208.67 4,427,361 +0.06(+0.03%)
Mar 08, 2017 209.58 209.61 208.43 208.61 3,170,922 -0.56(-0.27%)
Mar 07, 2017 209.21 209.66 208.98 209.17 2,736,225 -0.31(-0.15%)
Mar 06, 2017 209.26 209.77 209.02 209.48 2,523,072 -0.43(-0.20%)
Mar 03, 2017 210.06 210.32 209.41 209.91 2,589,010 +0.02(+0.01%)
Mar 02, 2017 211.19 211.19 209.84 209.89 3,335,721 -1.13(-0.54%)
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.