DJIA SPDR ETF (NY: DIA )

339.71 USD +0.94 (+0.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 121.08 122.23 120.64 121.13 16,021,039 -1.15(-0.94%)
Jul 28, 2011 122.82 123.66 122.07 122.28 7,453,117 -0.56(-0.46%)
Jul 27, 2011 124.37 124.39 122.69 122.84 7,555,373 -1.99(-1.59%)
Jul 26, 2011 125.36 125.53 124.67 124.83 7,177,277 -0.93(-0.74%)
Jul 25, 2011 125.34 126.34 125.13 125.76 5,234,796 -0.84(-0.66%)
Jul 22, 2011 126.75 126.77 126.33 126.60 5,848,413 -0.43(-0.34%)
Jul 21, 2011 126.03 127.30 125.73 127.03 6,982,719 +1.57(+1.25%)
Jul 20, 2011 125.77 125.83 125.26 125.46 3,271,655 -0.17(-0.14%)
Jul 19, 2011 124.40 125.82 124.32 125.63 5,846,749 +2.01(+1.63%)
Jul 18, 2011 123.90 124.02 122.72 123.62 6,149,754 -0.94(-0.75%)
Jul 15, 2011 124.71 124.77 123.78 124.56 7,853,590 +0.35(+0.28%)
Jul 14, 2011 124.89 125.67 123.97 124.21 6,516,991 -0.59(-0.47%)
Jul 13, 2011 124.96 125.94 124.49 124.80 7,333,121 +0.47(+0.38%)
Jul 12, 2011 124.86 125.54 124.31 124.33 12,501,293 -0.62(-0.50%)
Jul 11, 2011 125.17 125.46 124.54 124.95 6,931,128 -1.44(-1.14%)
Jul 08, 2011 126.03 126.42 125.50 126.39 5,987,266 -0.71(-0.56%)
Jul 07, 2011 126.83 127.37 126.60 127.10 4,400,648 +1.01(+0.80%)
Jul 06, 2011 125.38 126.26 125.23 126.09 9,794,434 +0.60(+0.48%)
Jul 05, 2011 125.54 125.81 125.16 125.49 5,322,286 -0.09(-0.07%)
Jul 01, 2011 124.04 125.72 123.80 125.58 8,692,802 +1.75(+1.41%)
Jun 30, 2011 122.90 124.02 122.76 123.83 4,754,433 +1.38(+1.13%)
Jun 29, 2011 122.00 122.61 121.49 122.45 5,712,359 +0.84(+0.69%)
Jun 28, 2011 120.63 121.65 120.49 121.61 4,085,423 +1.41(+1.17%)
Jun 27, 2011 119.27 120.73 119.08 120.20 4,489,789 +1.00(+0.84%)
Jun 24, 2011 120.23 120.31 118.99 119.20 6,644,611 -1.12(-0.93%)
Jun 23, 2011 119.62 120.34 118.49 120.32 9,033,431 -0.49(-0.41%)
Jun 22, 2011 121.15 121.81 120.79 120.81 4,715,493 -0.78(-0.64%)
Jun 21, 2011 120.98 121.91 120.74 121.59 4,744,305 +1.05(+0.87%)
Jun 20, 2011 120.36 120.67 120.25 120.54 5,679,759 +0.80(+0.67%)
Jun 17, 2011 120.23 120.47 119.43 119.74 7,748,256 +0.21(+0.18%)
Jun 16, 2011 118.84 119.85 118.69 119.53 7,463,293 +0.65(+0.55%)
Jun 15, 2011 119.65 120.06 118.55 118.88 20,958,799 -1.82(-1.51%)
Jun 14, 2011 120.25 121.14 120.21 120.70 4,853,008 +1.24(+1.04%)
Jun 13, 2011 119.73 120.04 119.09 119.46 5,363,135 +0.09(+0.08%)
Jun 10, 2011 120.65 120.74 119.21 119.37 7,389,556 -1.75(-1.44%)
Jun 09, 2011 120.59 121.68 120.43 121.12 4,024,445 +0.82(+0.68%)
Jun 08, 2011 120.41 120.83 120.08 120.30 6,854,619 -0.19(-0.16%)
Jun 07, 2011 121.28 121.60 120.47 120.49 3,825,204 -0.24(-0.20%)
Jun 06, 2011 121.10 121.34 120.51 120.73 4,678,840 -0.59(-0.49%)
Jun 03, 2011 120.88 122.00 120.84 121.32 6,224,195 -1.98(-1.61%)
May 24, 2011 123.81 123.96 123.21 123.30 4,243,094 -0.22(-0.18%)
May 23, 2011 123.22 123.88 123.03 123.52 5,904,935 -1.33(-1.07%)
May 20, 2011 125.51 125.66 124.57 124.85 6,893,120 -1.33(-1.05%)
May 19, 2011 126.11 126.48 125.46 126.18 4,716,556 +0.47(+0.37%)
May 18, 2011 124.89 125.85 124.56 125.71 4,536,125 +0.90(+0.72%)
May 17, 2011 124.93 125.26 123.85 124.81 25,408,985 -0.66(-0.53%)
May 16, 2011 125.57 126.42 125.29 125.47 4,400,491 -0.49(-0.39%)
May 13, 2011 126.98 127.12 125.41 125.96 6,685,370 -1.03(-0.81%)
May 12, 2011 125.96 127.16 125.37 126.99 6,681,232 +0.68(+0.54%)
May 11, 2011 127.20 127.25 125.74 126.31 7,817,239 -1.14(-0.90%)
May 10, 2011 126.96 127.67 126.81 127.45 4,185,693 +0.74(+0.58%)
May 09, 2011 126.24 127.07 126.04 126.71 5,465,395 +0.44(+0.35%)
May 06, 2011 126.73 127.44 125.83 126.27 9,881,152 +0.63(+0.50%)
May 05, 2011 126.58 126.84 125.00 125.64 11,364,616 -1.33(-1.05%)
May 04, 2011 127.67 127.76 126.51 126.97 8,265,470 -0.85(-0.66%)
May 03, 2011 127.76 128.18 127.27 127.82 7,709,703 -0.02(-0.02%)
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.