DJIA SPDR ETF (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 89.88 90.98 89.11 89.16 12,640,419 -2.01(-2.20%)
Sep 29, 2011 91.57 92.08 89.57 91.17 16,141,434 +1.27(+1.41%)
Sep 28, 2011 91.75 92.46 89.82 89.90 13,756,973 -1.54(-1.68%)
Sep 27, 2011 92.01 92.86 90.93 91.44 16,559,714 +1.20(+1.33%)
Sep 26, 2011 88.73 90.31 87.97 90.23 14,020,578 +2.28(+2.60%)
Sep 23, 2011 87.12 88.29 86.87 87.95 14,731,217 +0.31(+0.35%)
Sep 22, 2011 88.36 88.73 86.53 87.64 24,121,704 -3.17(-3.50%)
Sep 21, 2011 93.25 93.50 90.76 90.81 18,243,510 -2.40(-2.57%)
Sep 20, 2011 93.52 94.34 92.88 93.21 9,859,858 +0.13(+0.14%)
Sep 19, 2011 92.57 93.49 91.91 93.08 11,870,129 -0.93(-0.99%)
Sep 16, 2011 93.81 94.23 93.15 94.01 15,066,822 +0.49(+0.53%)
Sep 15, 2011 92.84 93.58 92.35 93.52 11,784,814 +1.52(+1.65%)
Sep 14, 2011 91.25 93.17 89.93 92.00 17,878,284 +1.21(+1.33%)
Sep 13, 2011 90.59 91.16 89.89 90.79 13,213,377 +0.34(+0.37%)
Sep 12, 2011 88.70 90.49 88.52 90.45 12,291,911 +0.56(+0.63%)
Sep 09, 2011 91.38 91.43 89.40 89.89 14,511,894 -2.50(-2.70%)
Sep 08, 2011 92.80 93.87 92.27 92.38 9,496,286 -0.88(-0.94%)
Sep 07, 2011 92.28 93.33 92.00 93.26 8,883,187 +2.23(+2.45%)
Sep 06, 2011 89.54 91.23 89.36 91.03 13,293,666 -0.88(-0.95%)
Sep 02, 2011 92.28 92.72 91.63 91.90 11,518,511 -2.12(-2.25%)
Sep 01, 2011 95.02 95.74 93.90 94.02 9,395,485 -0.88(-0.93%)
Aug 31, 2011 95.08 95.74 94.23 94.91 10,250,706 +0.49(+0.52%)
Aug 30, 2011 93.99 95.08 93.42 94.41 12,804,131 +0.17(+0.18%)
Aug 29, 2011 93.28 94.29 93.24 94.24 8,677,770 +2.00(+2.17%)
Aug 26, 2011 90.62 92.55 89.29 92.25 16,054,834 +1.18(+1.29%)
Aug 25, 2011 92.81 93.13 90.70 91.07 12,695,897 -1.38(-1.50%)
Aug 24, 2011 91.06 92.55 90.78 92.45 11,289,704 +1.29(+1.42%)
Aug 23, 2011 89.09 91.24 88.75 91.16 15,118,777 +2.51(+2.83%)
Aug 22, 2011 90.18 90.28 88.41 88.64 13,798,607 +0.32(+0.36%)
Aug 19, 2011 88.64 90.55 88.21 88.32 18,665,174 -1.77(-1.96%)
Aug 18, 2011 91.35 91.43 89.23 90.09 22,139,620 -3.43(-3.67%)
Aug 17, 2011 93.88 94.50 92.80 93.52 11,423,499 +0.15(+0.16%)
Aug 16, 2011 93.26 94.05 92.47 93.38 13,244,932 -0.60(-0.64%)
Aug 15, 2011 93.13 94.03 92.85 93.97 16,575,883 +1.65(+1.78%)
Aug 12, 2011 92.07 92.89 91.33 92.33 17,225,338 +1.27(+1.39%)
Aug 11, 2011 88.56 92.35 88.26 91.06 21,247,798 +3.34(+3.81%)
Aug 10, 2011 90.22 90.58 87.47 87.72 33,800,324 -4.26(-4.63%)
Aug 09, 2011 92.76 91.98 86.71 91.98 39,178,752 +3.52(+3.98%)
Aug 08, 2011 91.08 92.52 88.41 88.46 37,089,640 -5.06(-5.41%)
Aug 05, 2011 94.23 94.59 91.07 93.51 37,206,304 +0.44(+0.47%)
Aug 04, 2011 96.03 96.24 92.95 93.07 23,643,406 -4.17(-4.28%)
Aug 03, 2011 97.07 97.31 95.63 97.24 20,255,084 +0.28(+0.29%)
Aug 02, 2011 98.48 99.04 96.93 96.96 11,761,066 -2.17(-2.19%)
Aug 01, 2011 100.46 100.64 98.03 99.13 14,194,906 -0.02(-0.02%)
Jul 29, 2011 99.10 100.05 98.74 99.15 19,573,558 -0.94(-0.94%)
Jul 28, 2011 100.53 101.22 99.91 100.09 9,105,777 -0.46(-0.46%)
Jul 27, 2011 101.80 101.81 100.42 100.55 9,230,708 -1.63(-1.59%)
Jul 26, 2011 102.61 102.75 102.04 102.17 8,768,772 -0.76(-0.74%)
Jul 25, 2011 102.59 103.41 102.42 102.94 6,395,564 -0.69(-0.66%)
Jul 22, 2011 103.75 103.76 103.40 103.62 7,145,245 -0.35(-0.34%)
Jul 21, 2011 103.16 104.20 102.91 103.97 8,531,073 +1.28(+1.25%)
Jul 20, 2011 102.94 102.99 102.53 102.69 3,997,114 -0.14(-0.14%)
Jul 19, 2011 101.82 102.98 101.76 102.83 7,143,212 +1.65(+1.63%)
Jul 18, 2011 101.41 101.51 100.45 101.18 7,513,405 -0.77(-0.76%)
Jul 15, 2011 102.08 102.12 101.31 101.95 9,595,051 +0.29(+0.28%)
Jul 14, 2011 102.22 102.86 101.47 101.67 7,962,074 -0.48(-0.47%)
Jul 13, 2011 102.28 103.08 101.90 102.15 8,959,173 +0.38(+0.38%)
Jul 12, 2011 102.20 102.75 101.75 101.77 15,273,340 -0.51(-0.50%)
Jul 11, 2011 102.45 102.69 101.94 102.27 8,468,042 -1.18(-1.14%)
Jul 08, 2011 103.16 103.47 102.72 103.45 7,314,887 -0.58(-0.56%)
Jul 07, 2011 103.81 104.25 103.62 104.03 5,376,451 +0.83(+0.80%)
Jul 06, 2011 102.62 103.34 102.50 103.20 11,966,260 +0.49(+0.48%)
Jul 05, 2011 102.75 102.98 102.44 102.71 6,502,454 -0.07(-0.07%)
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.