DJIA SPDR ETF (NY: DIA )

349.23 USD -2.18 (-0.62%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 162.56 163.77 162.01 163.02 10,013,066 +0.47(+0.29%)
Feb 27, 2014 161.64 162.56 161.37 162.55 5,280,768 +0.71(+0.44%)
Feb 26, 2014 161.71 162.26 161.27 161.84 5,025,138 +0.34(+0.21%)
Feb 25, 2014 161.74 162.24 161.13 161.50 6,062,663 -0.16(-0.10%)
Feb 24, 2014 161.06 162.69 160.81 161.66 6,703,336 +0.85(+0.53%)
Feb 21, 2014 161.08 161.62 160.62 160.81 5,268,349 -0.50(-0.31%)
Feb 20, 2014 160.56 161.72 160.10 161.31 7,031,361 +0.79(+0.49%)
Feb 19, 2014 161.02 162.34 160.38 160.52 8,243,316 -0.89(-0.55%)
Feb 18, 2014 161.70 161.76 161.13 161.41 4,966,176 -0.18(-0.11%)
Feb 14, 2014 160.08 161.59 161.59 161.59 5,824,400 +1.30(+0.81%)
Feb 13, 2014 158.66 160.47 158.61 160.29 5,084,534 +0.58(+0.36%)
Feb 12, 2014 160.00 160.45 159.34 159.71 5,249,614 -0.05(-0.03%)
Feb 11, 2014 158.06 160.09 157.94 159.76 7,619,182 +2.01(+1.27%)
Feb 10, 2014 157.76 157.82 157.13 157.75 4,790,691 -0.03(-0.02%)
Feb 07, 2014 156.56 157.80 156.05 157.78 12,546,840 +1.64(+1.05%)
Feb 06, 2014 154.70 156.15 154.70 156.14 10,425,714 +1.96(+1.27%)
Feb 05, 2014 153.72 154.51 153.12 154.18 11,591,189 +0.10(+0.06%)
Feb 04, 2014 153.95 154.53 153.26 154.08 11,601,498 +0.55(+0.36%)
Feb 03, 2014 156.57 156.76 153.25 153.53 18,940,002 -3.22(-2.05%)
Jan 31, 2014 156.23 157.70 155.85 156.75 10,694,614 -1.42(-0.90%)
Jan 30, 2014 158.30 158.77 157.37 158.17 7,857,426 +1.07(+0.68%)
Jan 29, 2014 157.66 158.25 156.75 157.10 14,270,129 -1.84(-1.16%)
Jan 28, 2014 158.47 159.17 158.28 158.94 8,301,570 +0.92(+0.58%)
Jan 27, 2014 158.71 159.11 157.51 158.02 14,150,124 -0.46(-0.29%)
Jan 24, 2014 160.71 160.89 158.48 158.48 14,729,645 -3.23(-2.00%)
Jan 23, 2014 162.43 162.43 161.07 161.71 9,204,243 -1.76(-1.08%)
Jan 22, 2014 163.76 163.80 162.99 163.47 5,418,002 -0.26(-0.16%)
Jan 21, 2014 165.03 165.05 162.79 163.73 8,665,231 -0.35(-0.21%)
Jan 17, 2014 163.79 164.08 164.08 164.08 8,013,200 +0.10(+0.06%)
Jan 16, 2014 164.22 164.33 163.52 163.98 5,170,530 -0.59(-0.36%)
Jan 15, 2014 163.45 164.80 163.45 164.57 7,780,793 +1.12(+0.69%)
Jan 14, 2014 162.74 163.47 162.37 163.45 7,334,862 +1.21(+0.75%)
Jan 13, 2014 163.90 164.28 162.14 162.24 10,676,123 -1.94(-1.18%)
Jan 10, 2014 164.56 164.69 163.52 164.18 7,497,166 -0.01(-0.01%)
Jan 09, 2014 164.95 164.99 163.52 164.19 8,212,524 -0.16(-0.10%)
Jan 08, 2014 164.70 164.83 163.91 164.35 9,459,436 -0.62(-0.38%)
Jan 07, 2014 164.66 165.29 164.52 164.97 5,386,871 +1.08(+0.66%)
Jan 06, 2014 164.99 165.06 163.71 163.89 7,446,366 -0.50(-0.30%)
Jan 03, 2014 164.40 164.87 164.04 164.39 6,127,622 +0.28(+0.17%)
Jan 02, 2014 164.79 165.01 163.84 164.11 9,291,093 -1.36(-0.82%)
Dec 31, 2013 164.94 165.47 165.47 165.47 5,667,800 +0.88(+0.53%)
Dec 30, 2013 164.55 164.68 164.40 164.59 4,043,275 +0.12(+0.07%)
Dec 27, 2013 164.76 164.92 164.22 164.47 6,177,212 +0.01(+0.01%)
Dec 26, 2013 163.60 164.49 163.58 164.46 4,959,099 +1.30(+0.80%)
Dec 24, 2013 162.72 163.26 162.59 163.16 2,461,988 +0.54(+0.33%)
Dec 23, 2013 162.57 162.85 162.33 162.62 4,991,567 +0.61(+0.38%)
Dec 20, 2013 161.62 162.53 161.61 162.01 7,978,604 +0.13(+0.08%)
Dec 19, 2013 161.46 162.01 161.28 161.88 7,518,246 +0.12(+0.07%)
Dec 18, 2013 159.16 161.79 158.11 161.76 15,313,342 +2.98(+1.88%)
Dec 17, 2013 159.27 159.29 158.39 158.78 5,999,535 -0.12(-0.08%)
Dec 16, 2013 158.34 159.37 158.25 158.90 7,076,344 +1.25(+0.79%)
Dec 13, 2013 157.56 157.97 157.10 157.65 8,886,480 +0.18(+0.11%)
Dec 12, 2013 158.21 158.43 157.07 157.47 7,076,142 -0.84(-0.53%)
Dec 11, 2013 159.84 159.90 158.23 158.31 7,893,904 -1.41(-0.88%)
Dec 10, 2013 159.80 160.19 159.64 159.72 3,910,448 -0.51(-0.32%)
Dec 09, 2013 160.25 160.53 160.11 160.23 3,955,683 +0.07(+0.04%)
Dec 06, 2013 159.53 160.18 159.13 160.16 6,346,575 +2.04(+1.29%)
Dec 05, 2013 158.45 158.89 158.01 158.12 5,822,393 -0.64(-0.40%)
Dec 04, 2013 158.46 159.52 157.83 158.76 7,137,116 -0.23(-0.14%)
Dec 03, 2013 159.23 159.62 158.46 158.99 8,910,919 -0.93(-0.58%)
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.